Symbol | Open | High | Low | Close | Percent | Change | Volume | 600010 | 2.20 | 2.29 | 2.10 | 2.12 | 1.44 | 0.03 | 2147483647 | 600705 | 3.46 | 3.48 | 3.45 | 3.47 | 0.29 | 0.01 | 828187721 | 600811 | 0.35 | 0.37 | 0.35 | 0.36 | -2.70 | -0.01 | 824233271 | 600606 | 2.29 | 2.29 | 2.22 | 2.29 | 10.10 | 0.21 | 746169424 | 601162 | 5.04 | 5.04 | 4.86 | 4.88 | -3.56 | -0.18 | 721029132 | 600157 | 1.44 | 1.48 | 1.43 | 1.45 | 0.69 | 0.01 | 698753841 | 601288 | 6.32 | 6.47 | 6.31 | 6.38 | 0.95 | 0.06 | 523567635 | 600744 | 8.26 | 9.28 | 8.26 | 9.17 | 6.88 | 0.59 | 477773262 | 600111 | 30.99 | 31.90 | 29.71 | 29.88 | 0.57 | 0.17 | 473502648 | 601398 | 7.90 | 7.98 | 7.84 | 7.84 | -2.12 | -0.17 | 470693507 | 600016 | 5.37 | 5.53 | 5.36 | 5.37 | -0.56 | -0.03 | 457936720 | 601696 | 14.00 | 14.00 | 12.83 | 12.83 | -1.61 | -0.21 | 421608755 | 600208 | 3.51 | 3.58 | 3.31 | 3.37 | -3.71 | -0.13 | 416870134 | 601212 | 3.40 | 3.62 | 3.33 | 3.52 | 6.99 | 0.23 | 396672532 | 601916 | 3.68 | 3.79 | 3.67 | 3.73 | 1.36 | 0.05 | 381707794 | 600518 | 2.06 | 2.15 | 2.05 | 2.07 | 0.49 | 0.01 | 381666747 | 601988 | 5.70 | 5.84 | 5.70 | 5.75 | 1.05 | 0.06 | 346442959 | 601375 | 4.50 | 4.54 | 4.39 | 4.40 | -5.38 | -0.25 | 291154310 | 600340 | 2.33 | 2.42 | 2.30 | 2.33 | -5.28 | -0.13 | 285169766 | 600390 | 6.50 | 6.60 | 6.25 | 6.27 | -6.42 | -0.43 | 277459986 | 600622 | 3.53 | 3.60 | 3.28 | 3.28 | -9.89 | -0.36 | 275762757 | 601099 | 4.10 | 4.11 | 4.01 | 4.02 | -1.95 | -0.08 | 271317448 | 601005 | 1.45 | 1.50 | 1.44 | 1.46 | -0.68 | -0.01 | 269904360 | 601766 | 7.38 | 7.71 | 7.38 | 7.52 | 4.30 | 0.31 | 254436236 | 600050 | 5.41 | 5.47 | 5.40 | 5.43 | 0.37 | 0.02 | 244115346 | 600392 | 15.45 | 15.93 | 14.87 | 14.90 | -0.60 | -0.09 | 237941679 | 600489 | 14.54 | 15.26 | 14.54 | 15.22 | 9.73 | 1.35 | 233695661 | 601899 | 19.27 | 19.34 | 19.01 | 19.08 | 1.01 | 0.19 | 230591713 | 601718 | 4.03 | 4.08 | 3.96 | 3.96 | -1.98 | -0.08 | 228294214 | 601989 | 4.70 | 4.71 | 4.63 | 4.63 | -1.49 | -0.07 | 225505944 | 601658 | 5.69 | 5.81 | 5.68 | 5.71 | 0.71 | 0.04 | 221701978 | 600759 | 2.39 | 2.45 | 2.36 | 2.37 | -0.84 | -0.02 | 216046755 | 600221 | 1.41 | 1.42 | 1.40 | 1.41 | 0.71 | 0.01 | 213510000 | 600110 | 5.78 | 5.95 | 5.58 | 5.87 | 0.86 | 0.05 | 208256688 | 601857 | 8.69 | 8.92 | 8.69 | 8.88 | 2.66 | 0.23 | 204611606 | 600537 | 3.77 | 3.95 | 3.60 | 3.86 | -3.02 | -0.12 | 203092123 | 601519 | 15.30 | 15.42 | 14.24 | 14.24 | -9.99 | -1.58 | 202197112 | 600726 | 2.68 | 2.89 | 2.66 | 2.81 | 4.85 | 0.13 | 199458372 | 601818 | 4.35 | 4.46 | 4.34 | 4.39 | 1.15 | 0.05 | 198209474 | 601668 | 6.09 | 6.19 | 6.09 | 6.13 | 0.82 | 0.05 | 188639812 | 603778 | 4.90 | 5.49 | 4.63 | 5.49 | 10.02 | 0.50 | 186866528 | 601328 | 8.05 | 8.24 | 8.05 | 8.14 | 1.12 | 0.09 | 185230754 | 601456 | 11.88 | 11.99 | 11.43 | 11.49 | 3.98 | 0.44 | 177327537 | 603300 | 10.95 | 11.11 | 10.73 | 10.80 | -0.64 | -0.07 | 175070076 | 601991 | 3.42 | 3.51 | 3.42 | 3.50 | 2.34 | 0.08 | 164941034 | 600105 | 9.00 | 9.08 | 8.67 | 8.77 | -1.46 | -0.13 | 161630773 | 600383 | 4.05 | 4.07 | 3.93 | 3.95 | -3.42 | -0.14 | 158692370 | 600121 | 4.08 | 4.62 | 4.03 | 4.41 | 5.00 | 0.21 | 158315233 | 600120 | 6.56 | 6.59 | 6.26 | 6.32 | -2.32 | -0.15 | 157947804 | 603993 | 8.13 | 8.19 | 8.10 | 8.10 | -0.25 | -0.02 | 157467491 | |
|