Symbol | Open | High | Low | Close | Percent | Change | Volume | 002195 | 2.50 | 2.57 | 2.43 | 2.51 | 0.00 | 0.00 | 369100241 | 000725 | 3.90 | 3.94 | 3.87 | 3.93 | 0.77 | 0.03 | 330606243 | 000617 | 5.64 | 6.19 | 5.63 | 6.08 | 7.99 | 0.45 | 321314717 | 002607 | 5.75 | 5.80 | 5.55 | 5.72 | -1.72 | -0.10 | 306717416 | 002279 | 9.73 | 9.78 | 8.92 | 9.44 | 0.11 | 0.01 | 268220504 | 002217 | 3.30 | 3.30 | 3.03 | 3.05 | -8.68 | -0.29 | 249972755 | 002528 | 12.10 | 13.45 | 11.05 | 12.95 | 5.54 | 0.68 | 223121486 | 000630 | 3.47 | 3.58 | 3.46 | 3.50 | 2.34 | 0.08 | 205174570 | 002031 | 3.38 | 3.41 | 3.22 | 3.23 | -5.00 | -0.17 | 195538700 | 002560 | 10.35 | 11.37 | 10.35 | 11.37 | 9.96 | 1.03 | 176804271 | 002467 | 6.06 | 6.26 | 5.79 | 5.99 | -0.66 | -0.04 | 174983809 | 000564 | 1.64 | 1.67 | 1.62 | 1.67 | 5.03 | 0.08 | 168898117 | 002235 | 8.76 | 8.85 | 8.14 | 8.14 | -9.96 | -0.90 | 166921267 | 000046 | 1.24 | 1.35 | 1.23 | 1.35 | 9.76 | 0.12 | 156149595 | 000625 | 13.15 | 13.53 | 13.15 | 13.22 | 0.92 | 0.12 | 153516618 | 000100 | 4.01 | 4.06 | 4.00 | 4.04 | 0.50 | 0.02 | 144456324 | 000716 | 8.91 | 9.10 | 8.27 | 8.31 | -8.18 | -0.74 | 142710655 | 002161 | 5.79 | 6.25 | 5.70 | 6.25 | 10.04 | 0.57 | 140388005 | 002043 | 15.69 | 16.54 | 14.66 | 14.88 | -6.42 | -1.02 | 138935559 | 002807 | 4.23 | 4.48 | 4.17 | 4.31 | 5.90 | 0.24 | 137268999 | 002251 | 6.91 | 7.07 | 6.36 | 6.44 | -8.91 | -0.63 | 136795418 | 300059 | 22.51 | 23.08 | 22.51 | 22.67 | -0.57 | -0.13 | 136711725 | 000721 | 18.80 | 18.95 | 16.70 | 16.76 | -9.65 | -1.79 | 135449170 | 002363 | 10.25 | 10.67 | 9.06 | 9.50 | -2.06 | -0.20 | 132112498 | 002686 | 7.81 | 7.81 | 6.88 | 6.91 | -2.68 | -0.19 | 131766154 | 000040 | 4.11 | 4.48 | 4.08 | 4.27 | 4.66 | 0.19 | 119523585 | 000417 | 5.23 | 5.26 | 5.01 | 5.04 | -8.36 | -0.46 | 115168320 | 002500 | 5.98 | 6.22 | 5.95 | 6.09 | 0.50 | 0.03 | 115125444 | 000755 | 6.64 | 6.81 | 6.22 | 6.34 | -2.16 | -0.14 | 114651036 | 300459 | 3.18 | 3.28 | 3.16 | 3.19 | 3.57 | 0.11 | 111491538 | 002400 | 4.83 | 4.88 | 4.66 | 4.66 | -3.52 | -0.17 | 107294879 | 002762 | 13.44 | 15.10 | 13.04 | 15.10 | 9.98 | 1.37 | 103567657 | 000629 | 4.94 | 5.04 | 4.91 | 4.99 | 1.63 | 0.08 | 103194660 | 000815 | 14.03 | 15.27 | 13.98 | 15.01 | 8.14 | 1.13 | 99797381 | 002717 | 2.93 | 3.02 | 2.91 | 2.98 | 1.71 | 0.05 | 98764921 | 300071 | 3.88 | 4.23 | 3.86 | 4.13 | 6.99 | 0.27 | 95881000 | 002670 | 9.34 | 9.79 | 9.27 | 9.79 | 10.00 | 0.89 | 94764738 | 002474 | 9.70 | 9.85 | 9.40 | 9.67 | -1.33 | -0.13 | 94546405 | 002447 | 0.19 | 0.20 | 0.18 | 0.19 | -5.00 | -0.01 | 90413997 | 002502 | 3.40 | 3.72 | 3.40 | 3.58 | 5.92 | 0.20 | 87552954 | 002602 | 3.85 | 3.97 | 3.83 | 3.93 | 2.88 | 0.11 | 87513421 | 000776 | 17.80 | 17.97 | 17.59 | 17.81 | 0.17 | 0.03 | 86996221 | 002343 | 6.43 | 7.12 | 6.43 | 7.12 | 10.05 | 0.65 | 84638048 | 300038 | 0.34 | 0.35 | 0.29 | 0.30 | -11.76 | -0.04 | 84367105 | 002157 | 3.70 | 3.79 | 3.70 | 3.70 | -9.98 | -0.41 | 84252700 | 002505 | 2.84 | 2.92 | 2.83 | 2.85 | 0.35 | 0.01 | 83617688 | 002137 | 8.12 | 8.18 | 7.65 | 7.68 | -7.36 | -0.61 | 82534525 | 002238 | 9.30 | 9.85 | 8.65 | 8.65 | -9.99 | -0.96 | 82259241 | 000925 | 8.16 | 8.57 | 7.55 | 8.11 | 4.11 | 0.32 | 81682506 | 000540 | 1.56 | 1.62 | 1.56 | 1.58 | 0.64 | 0.01 | 79155921 | |
|