Symbol | Open | High | Low | Close | Percent | Change | Volume | 000981 | 0.77 | 0.89 | 0.77 | 0.86 | | | 447300705 | 000725 | 3.78 | 3.86 | 3.78 | 3.85 | | | 349519821 | 000100 | 3.77 | 3.88 | 3.76 | 3.87 | | | 243924783 | 000560 | 2.38 | 2.54 | 2.36 | 2.44 | | | 211552333 | 002600 | 6.25 | 6.75 | 6.22 | 6.59 | | | 210886547 | 003816 | 5.18 | 5.20 | 5.01 | 5.08 | | | 206825354 | 001696 | 10.46 | 11.42 | 10.36 | 11.15 | | | 192047186 | 000625 | 15.15 | 15.37 | 14.87 | 15.13 | | | 187047483 | 000572 | 3.78 | 3.95 | 3.64 | 3.82 | | | 180599554 | 300287 | 2.08 | 2.20 | 2.03 | 2.20 | | | 178224383 | 002611 | 5.96 | 6.26 | 5.80 | 6.05 | | | 169368532 | 300059 | 10.28 | 10.65 | 10.26 | 10.52 | | | 162767038 | 000908 | 1.75 | 1.75 | 1.59 | 1.73 | | | 154086882 | 300159 | 1.83 | 2.16 | 1.82 | 2.16 | | | 153666700 | 000630 | 3.05 | 3.11 | 3.04 | 3.08 | | | 152435988 | 002607 | 1.46 | 1.48 | 1.44 | 1.46 | | | 151726700 | 000338 | 13.50 | 14.14 | 13.40 | 14.14 | | | 149337635 | 002340 | 6.00 | 6.25 | 5.98 | 6.19 | | | 141764346 | 002202 | 7.72 | 8.36 | 7.70 | 8.24 | | | 135496240 | 002130 | 15.57 | 16.32 | 15.32 | 15.97 | | | 133336630 | 000506 | 1.38 | 1.42 | 1.34 | 1.34 | | | 123649170 | 002670 | 9.20 | 9.68 | 9.02 | 9.39 | | | 119700152 | 300063 | 3.68 | 4.40 | 3.68 | 4.17 | | | 117308745 | 300240 | 8.60 | 9.44 | 7.96 | 8.13 | | | 113553026 | 000957 | 10.50 | 11.19 | 10.48 | 11.19 | | | 106694227 | 300133 | 5.89 | 6.15 | 5.85 | 6.03 | | | 104058961 | 002031 | 2.37 | 2.45 | 2.36 | 2.44 | | | 101600017 | 002085 | 11.50 | 11.75 | 11.39 | 11.67 | | | 100403539 | 000868 | 5.01 | 5.20 | 4.84 | 5.03 | | | 99785932 | 002685 | 2.75 | 3.04 | 2.75 | 3.04 | | | 97628714 | 300175 | 6.20 | 6.94 | 5.83 | 6.79 | | | 95914103 | 000651 | 38.99 | 39.93 | 38.90 | 39.83 | | | 93874115 | 000001 | 10.10 | 10.12 | 9.97 | 10.03 | | | 92955195 | 000002 | 6.84 | 6.95 | 6.72 | 6.84 | | | 92879885 | 002447 | 0.19 | 0.20 | 0.18 | 0.19 | -5.00 | -0.01 | 90413997 | 002357 | 6.78 | 6.78 | 6.39 | 6.78 | | | 90218253 | 300252 | 6.87 | 7.80 | 6.80 | 7.24 | | | 90161525 | 300098 | 4.10 | 4.18 | 4.06 | 4.13 | | | 90002159 | 000851 | 2.12 | 2.16 | 2.10 | 2.10 | | | 89001900 | 300324 | 1.94 | 2.11 | 1.93 | 2.07 | | | 88490050 | 300377 | 5.70 | 5.90 | 5.60 | 5.65 | | | 86369662 | 300038 | 0.34 | 0.35 | 0.29 | 0.30 | -11.76 | -0.04 | 84367105 | 002456 | 7.78 | 8.01 | 7.78 | 7.93 | | | 83629229 | 000882 | 1.08 | 1.13 | 1.07 | 1.12 | | | 82508349 | 300309 | 0.23 | 0.24 | 0.22 | 0.23 | -4.17 | -0.01 | 81231683 | 300177 | 6.70 | 6.92 | 6.62 | 6.87 | | | 81206850 | 000564 | 1.69 | 1.72 | 1.69 | 1.71 | | | 81029802 | 002411 | 0.70 | 0.71 | 0.62 | 0.62 | | | 79951955 | 000737 | 8.24 | 8.89 | 8.24 | 8.60 | | | 79493800 | 002177 | 3.28 | 3.49 | 3.20 | 3.39 | | | 79227398 | |
|