Symbol | Open | High | Low | Close | Percent | Change | Volume | 600050 | 4.95 | 5.12 | 4.91 | 5.07 | 2.42 | 0.12 | 339236568 | 600705 | 4.03 | 4.39 | 3.99 | 4.15 | 2.72 | 0.11 | 326356092 | 601288 | 2.92 | 2.93 | 2.91 | 2.92 | 0.34 | 0.01 | 222885525 | 600157 | 1.53 | 1.55 | 1.53 | 1.53 | 0.00 | 0.00 | 214671832 | 600095 | 10.80 | 11.17 | 10.26 | 10.32 | -5.32 | -0.58 | 212932312 | 601162 | 3.09 | 3.13 | 3.09 | 3.11 | 0.00 | 0.00 | 159915055 | 600010 | 1.93 | 1.94 | 1.92 | 1.93 | 0.00 | 0.00 | 144612369 | 600477 | 5.28 | 5.43 | 5.18 | 5.38 | 2.87 | 0.15 | 142838536 | 601818 | 3.06 | 3.10 | 3.03 | 3.09 | 0.98 | 0.03 | 142243866 | 603993 | 4.87 | 5.01 | 4.87 | 4.99 | 2.89 | 0.14 | 140504500 | 601600 | 4.90 | 5.07 | 4.89 | 5.01 | 2.45 | 0.12 | 138751687 | 601975 | 4.29 | 4.45 | 4.27 | 4.39 | 3.29 | 0.14 | 133041559 | 601899 | 11.39 | 11.52 | 11.33 | 11.39 | 0.89 | 0.10 | 131328387 | 601258 | 1.09 | 1.12 | 1.08 | 1.10 | 1.85 | 0.02 | 130037446 | 601398 | 4.33 | 4.35 | 4.33 | 4.34 | 0.23 | 0.01 | 129040220 | 600418 | 14.50 | 14.75 | 14.31 | 14.43 | 2.56 | 0.36 | 121875553 | 601668 | 5.39 | 5.44 | 5.36 | 5.37 | -0.37 | -0.02 | 119252710 | 600777 | 2.25 | 2.31 | 2.24 | 2.28 | 1.79 | 0.04 | 118902760 | 601658 | 4.78 | 4.87 | 4.75 | 4.86 | 1.67 | 0.08 | 105004513 | 600466 | 1.14 | 1.17 | 1.13 | 1.16 | 1.75 | 0.02 | 103990454 | 600958 | 10.88 | 11.07 | 10.82 | 10.87 | -2.16 | -0.24 | 102208081 | 600011 | 7.00 | 7.12 | 6.90 | 7.05 | 1.00 | 0.07 | 98744672 | 600839 | 2.75 | 2.84 | 2.75 | 2.76 | 2.60 | 0.07 | 92834254 | 600077 | 2.93 | 2.95 | 2.80 | 2.82 | -2.08 | -0.06 | 92456747 | 601519 | 7.48 | 7.70 | 7.43 | 7.52 | 0.80 | 0.06 | 88385418 | 601377 | 6.80 | 6.85 | 6.73 | 6.81 | -0.73 | -0.05 | 87145672 | 600221 | 1.80 | 1.84 | 1.79 | 1.80 | 0.56 | 0.01 | 87092928 | 600027 | 5.54 | 5.62 | 5.49 | 5.55 | 0.73 | 0.04 | 86154781 | 601012 | 44.70 | 45.50 | 44.23 | 44.73 | 1.02 | 0.45 | 85596377 | 601872 | 6.08 | 6.31 | 6.07 | 6.29 | 4.14 | 0.25 | 81664159 | 600522 | 16.20 | 16.55 | 16.14 | 16.45 | 2.24 | 0.36 | 78104568 | 601988 | 3.23 | 3.23 | 3.21 | 3.21 | -0.31 | -0.01 | 77946966 | 601857 | 5.09 | 5.12 | 5.07 | 5.09 | 0.20 | 0.01 | 73749609 | 600028 | 4.45 | 4.48 | 4.44 | 4.47 | 0.45 | 0.02 | 71873259 | 600887 | 33.58 | 33.77 | 32.20 | 32.23 | -4.50 | -1.52 | 70619029 | 600390 | 5.24 | 5.50 | 5.22 | 5.36 | 2.68 | 0.14 | 69543112 | 600518 | 2.06 | 2.09 | 2.04 | 2.05 | -0.49 | -0.01 | 69488209 | 601991 | 2.69 | 2.72 | 2.68 | 2.69 | 0.00 | 0.00 | 69369415 | 600026 | 13.75 | 14.44 | 13.75 | 14.18 | 3.88 | 0.53 | 68318563 | 600795 | 4.06 | 4.14 | 4.05 | 4.08 | 0.25 | 0.01 | 68056391 | 600348 | 14.79 | 15.34 | 14.79 | 15.00 | 1.69 | 0.25 | 67926022 | 603077 | 3.09 | 3.11 | 3.08 | 3.11 | 0.97 | 0.03 | 67491800 | 600537 | 7.23 | 7.27 | 7.00 | 7.18 | 0.98 | 0.07 | 67075328 | 601099 | 2.75 | 2.78 | 2.73 | 2.76 | -0.72 | -0.02 | 66894979 | 600658 | 5.09 | 5.18 | 5.03 | 5.06 | -0.39 | -0.02 | 64784270 | 600185 | 9.97 | 10.04 | 9.72 | 9.74 | -2.21 | -0.22 | 64730262 | 600633 | 8.76 | 9.00 | 8.61 | 8.99 | 1.70 | 0.15 | 63099407 | 600048 | 16.05 | 16.15 | 15.68 | 15.74 | -1.93 | -0.31 | 62720190 | 600256 | 10.22 | 10.44 | 10.18 | 10.33 | 1.37 | 0.14 | 61428952 | 600871 | 2.04 | 2.11 | 2.03 | 2.07 | 1.97 | 0.04 | 61003505 | |
|