Symbol | Open | High | Low | Close | Percent | Change | Volume | 002031 | 3.31 | 3.62 | 3.08 | 3.62 | 10.03 | 0.33 | 843945405 | 000625 | 17.10 | 18.50 | 16.48 | 18.14 | 4.73 | 0.82 | 705488333 | 002610 | 4.08 | 4.14 | 3.94 | 3.99 | -3.62 | -0.15 | 327719729 | 000629 | 3.80 | 4.18 | 3.75 | 4.18 | 10.00 | 0.38 | 259737662 | 002689 | 5.13 | 5.53 | 4.57 | 5.19 | 3.18 | 0.16 | 247276949 | 002514 | 9.38 | 9.90 | 9.11 | 9.90 | 10.00 | 0.90 | 230162301 | 000725 | 3.95 | 3.97 | 3.92 | 3.93 | -0.25 | -0.01 | 223148103 | 000100 | 4.80 | 4.89 | 4.73 | 4.81 | 0.42 | 0.02 | 214473200 | 000821 | 19.10 | 19.47 | 18.11 | 18.24 | -7.41 | -1.46 | 180827949 | 002239 | 3.12 | 3.36 | 3.07 | 3.21 | 5.25 | 0.16 | 169303695 | 000157 | 6.19 | 6.70 | 6.19 | 6.46 | 4.87 | 0.30 | 166532955 | 002495 | 2.91 | 3.01 | 2.64 | 2.69 | -1.82 | -0.05 | 166325905 | 000957 | 20.26 | 21.49 | 19.95 | 21.32 | 2.11 | 0.44 | 166156350 | 000868 | 6.29 | 7.15 | 6.06 | 6.81 | 3.03 | 0.20 | 164779548 | 002176 | 24.97 | 27.49 | 24.91 | 27.05 | 8.03 | 2.01 | 158103687 | 002797 | 6.42 | 6.73 | 6.41 | 6.46 | 0.78 | 0.05 | 157319977 | 300010 | 4.65 | 4.69 | 4.33 | 4.35 | -9.56 | -0.46 | 156616210 | 000875 | 7.20 | 7.45 | 7.20 | 7.24 | 4.17 | 0.29 | 154452237 | 000970 | 18.00 | 18.70 | 17.37 | 17.65 | -6.02 | -1.13 | 153204399 | 300027 | 3.14 | 3.16 | 3.00 | 3.02 | -5.62 | -0.18 | 151100187 | 300059 | 25.44 | 25.74 | 25.00 | 25.21 | -0.75 | -0.19 | 149566443 | 002547 | 3.94 | 4.46 | 3.94 | 4.28 | 1.18 | 0.05 | 148918493 | 002204 | 4.33 | 4.81 | 4.33 | 4.81 | 10.07 | 0.44 | 148843190 | 002033 | 11.69 | 11.69 | 9.72 | 9.95 | -7.87 | -0.85 | 147747497 | 002630 | 3.18 | 3.18 | 3.02 | 3.05 | -4.09 | -0.13 | 142156516 | 300026 | 7.60 | 7.95 | 7.53 | 7.66 | -0.52 | -0.04 | 141390963 | 000630 | 3.24 | 3.27 | 3.22 | 3.25 | -0.31 | -0.01 | 138130134 | 000069 | 6.50 | 6.50 | 6.20 | 6.23 | -4.01 | -0.26 | 137179810 | 002506 | 3.72 | 3.79 | 3.63 | 3.67 | -1.34 | -0.05 | 136427153 | 300296 | 7.60 | 7.85 | 7.06 | 7.07 | -3.15 | -0.23 | 135468535 | 000428 | 5.30 | 5.30 | 4.83 | 4.83 | -10.06 | -0.54 | 133429859 | 002191 | 10.40 | 10.46 | 9.65 | 9.72 | -9.33 | -1.00 | 132069421 | 300182 | 5.47 | 5.71 | 5.38 | 5.45 | -0.91 | -0.05 | 130754086 | 000807 | 9.83 | 10.09 | 9.66 | 10.06 | 1.82 | 0.18 | 130318318 | 000793 | 2.63 | 2.70 | 2.56 | 2.56 | -4.12 | -0.11 | 130156363 | 002361 | 5.09 | 5.09 | 4.64 | 4.65 | -9.71 | -0.50 | 126292323 | 002505 | 3.36 | 3.61 | 3.36 | 3.56 | 5.01 | 0.17 | 126052334 | 002129 | 60.66 | 62.21 | 57.87 | 59.17 | 0.48 | 0.28 | 123297353 | 002183 | 7.21 | 7.28 | 6.97 | 7.01 | -2.77 | -0.20 | 123073935 | 002512 | 3.56 | 3.60 | 3.29 | 3.32 | -6.74 | -0.24 | 122404401 | 002062 | 6.85 | 7.20 | 6.71 | 7.03 | 1.30 | 0.09 | 122310939 | 000932 | 5.08 | 5.16 | 5.04 | 5.15 | 1.18 | 0.06 | 118081026 | 000425 | 5.41 | 5.69 | 5.40 | 5.54 | 2.78 | 0.15 | 115662512 | 002703 | 14.52 | 15.57 | 14.22 | 15.56 | 9.96 | 1.41 | 114852496 | 002079 | 14.40 | 14.70 | 13.43 | 13.43 | -9.99 | -1.49 | 114531523 | 000622 | 6.30 | 6.70 | 5.48 | 5.48 | -10.02 | -0.61 | 113509738 | 002124 | 6.69 | 7.09 | 6.65 | 6.88 | 2.38 | 0.16 | 112464803 | 002497 | 32.35 | 34.43 | 32.10 | 33.93 | 3.92 | 1.28 | 112176102 | 000620 | 2.97 | 2.97 | 2.76 | 2.78 | -6.08 | -0.18 | 111962517 | 002340 | 9.07 | 9.28 | 8.96 | 9.17 | 0.77 | 0.07 | 111462535 | |
|