Symbol | Open | High | Low | Close | Percent | Change | Volume | 000100 | 3.85 | 3.97 | 3.84 | 3.90 | | | 526479869 | 300315 | 5.40 | 6.32 | 5.26 | 6.32 | | | 481135343 | 002602 | 6.95 | 7.57 | 6.83 | 7.57 | | | 449425620 | 300459 | 6.65 | 6.95 | 6.48 | 6.89 | | | 335701433 | 000725 | 3.93 | 4.00 | 3.91 | 4.00 | | | 312283790 | 300002 | 13.00 | 14.18 | 12.72 | 14.07 | | | 249374459 | 300058 | 10.86 | 10.98 | 10.37 | 10.87 | | | 238118470 | 002354 | 7.18 | 7.51 | 7.01 | 7.41 | | | 232850745 | 300059 | 14.41 | 14.42 | 14.13 | 14.23 | | | 229053072 | 002292 | 11.58 | 11.85 | 10.90 | 11.19 | | | 223351809 | 002638 | 3.66 | 3.86 | 3.55 | 3.86 | | | 215867157 | 002587 | 8.35 | 8.86 | 8.05 | 8.44 | | | 210013207 | 300017 | 7.82 | 8.26 | 7.75 | 8.19 | | | 202934585 | 002261 | 16.99 | 17.63 | 16.80 | 17.63 | | | 198795488 | 002217 | 3.77 | 3.95 | 3.65 | 3.81 | | | 185231907 | 000617 | 7.47 | 7.53 | 7.35 | 7.47 | | | 170331029 | 000158 | 8.07 | 8.35 | 7.98 | 8.10 | | | 164910827 | 300081 | 11.96 | 12.50 | 11.57 | 11.92 | | | 164368283 | 000625 | 11.89 | 12.09 | 11.84 | 12.07 | | | 161116998 | 300044 | 5.09 | 5.58 | 4.99 | 5.21 | | | 158853998 | 300182 | 6.40 | 6.55 | 6.22 | 6.51 | | | 153889412 | 002236 | 19.44 | 19.55 | 18.32 | 18.75 | | | 152762821 | 000802 | 8.15 | 8.78 | 8.15 | 8.24 | | | 150404757 | 300116 | 1.25 | 1.26 | 1.14 | 1.18 | | | 147824860 | 002131 | 2.37 | 2.43 | 2.34 | 2.41 | | | 145117090 | 000961 | 1.48 | 1.50 | 1.46 | 1.48 | | | 144744050 | 000070 | 9.80 | 10.28 | 9.46 | 9.91 | | | 144235438 | 300148 | 5.62 | 5.85 | 5.40 | 5.75 | | | 143230600 | 300303 | 5.63 | 6.06 | 5.54 | 6.01 | | | 141498996 | 000620 | 1.83 | 1.83 | 1.66 | 1.83 | | | 139208573 | 002607 | 4.86 | 4.87 | 4.73 | 4.83 | | | 132151342 | 300299 | 8.51 | 8.95 | 8.21 | 8.80 | | | 132121270 | 300043 | 4.13 | 4.35 | 4.02 | 4.28 | | | 131607912 | 000001 | 12.06 | 12.09 | 11.85 | 11.88 | | | 131528476 | 000066 | 13.84 | 14.14 | 13.49 | 14.14 | | | 131418289 | 000977 | 42.67 | 46.36 | 42.67 | 45.67 | | | 130818243 | 300296 | 6.73 | 7.33 | 6.53 | 7.06 | | | 130338824 | 000021 | 20.62 | 22.43 | 20.22 | 21.89 | | | 129734813 | 000988 | 34.00 | 36.80 | 33.70 | 36.43 | | | 127954314 | 002463 | 19.70 | 21.81 | 19.50 | 21.81 | | | 124997819 | 002027 | 6.68 | 6.82 | 6.62 | 6.76 | | | 123653546 | 002002 | 2.15 | 2.29 | 2.14 | 2.23 | | | 122415703 | 300476 | 24.10 | 25.22 | 23.51 | 25.10 | | | 120622859 | 000099 | 9.54 | 10.68 | 9.46 | 10.68 | | | 120075032 | 002415 | 34.60 | 34.64 | 31.39 | 32.36 | | | 118653460 | 000564 | 1.21 | 1.23 | 1.19 | 1.20 | | | 117703293 | 002015 | 15.70 | 15.91 | 13.85 | 14.54 | | | 116808063 | 002291 | 16.26 | 16.36 | 14.89 | 15.60 | | | 116746711 | 002230 | 64.33 | 67.08 | 63.00 | 66.35 | | | 116603388 | 300364 | 20.80 | 21.50 | 19.50 | 21.09 | | | 115780443 | |
|