Symbol | Open | High | Low | Close | Percent | Change | Volume | 600839 | 4.84 | 5.14 | 4.68 | 4.99 | 5.72 | 0.27 | 728313879 | 600050 | 5.17 | 5.31 | 5.14 | 5.31 | 2.51 | 0.13 | 404531283 | 601288 | 3.72 | 3.72 | 3.67 | 3.68 | -0.81 | -0.03 | 342519522 | 601988 | 4.15 | 4.18 | 4.09 | 4.13 | -0.48 | -0.02 | 273257633 | 601333 | 3.99 | 4.13 | 3.88 | 3.91 | -2.01 | -0.08 | 267071071 | 601360 | 14.16 | 14.34 | 13.82 | 14.30 | 1.13 | 0.16 | 260210004 | 601390 | 7.99 | 8.15 | 7.91 | 8.15 | 1.62 | 0.13 | 248414952 | 601818 | 3.29 | 3.30 | 3.25 | 3.29 | -0.60 | -0.02 | 224926031 | 601138 | 17.85 | 19.64 | 17.63 | 19.64 | 10.03 | 1.79 | 215513181 | 601398 | 5.08 | 5.12 | 5.06 | 5.07 | -0.39 | -0.02 | 211425548 | 600028 | 6.65 | 6.78 | 6.59 | 6.78 | 1.65 | 0.11 | 210782076 | 600100 | 8.42 | 8.98 | 8.41 | 8.92 | 5.44 | 0.46 | 200585751 | 600415 | 9.60 | 9.88 | 9.51 | 9.69 | 0.62 | 0.06 | 185793788 | 600393 | 0.37 | 0.39 | 0.37 | 0.37 | -5.13 | -0.02 | 181015566 | 600157 | 1.42 | 1.43 | 1.41 | 1.42 | -0.70 | -0.01 | 176814050 | 601857 | 7.78 | 7.86 | 7.72 | 7.86 | 0.51 | 0.04 | 172568767 | 601668 | 6.14 | 6.22 | 6.13 | 6.18 | 0.16 | 0.01 | 165041902 | 601975 | 2.97 | 3.08 | 2.95 | 3.07 | 3.72 | 0.11 | 162705465 | 600522 | 14.49 | 15.64 | 14.29 | 15.48 | 6.83 | 0.99 | 154625854 | 601899 | 11.69 | 11.88 | 11.52 | 11.71 | 1.65 | 0.19 | 150815129 | 601599 | 3.80 | 4.39 | 3.78 | 4.39 | 10.03 | 0.40 | 145223688 | 600310 | 4.38 | 4.58 | 4.33 | 4.49 | 1.35 | 0.06 | 142218893 | 600683 | 8.01 | 8.01 | 7.24 | 7.76 | 6.59 | 0.48 | 137490225 | 600297 | 2.28 | 2.28 | 2.18 | 2.19 | -1.79 | -0.04 | 135750073 | 600825 | 5.23 | 5.74 | 5.19 | 5.74 | 9.96 | 0.52 | 131547930 | 601658 | 5.43 | 5.53 | 5.39 | 5.51 | 1.47 | 0.08 | 131108920 | 601949 | 14.01 | 15.30 | 14.00 | 14.77 | 2.00 | 0.29 | 130999147 | 601872 | 5.82 | 6.11 | 5.82 | 6.03 | 4.51 | 0.26 | 129720615 | 601588 | 2.22 | 2.22 | 2.13 | 2.17 | -2.25 | -0.05 | 128997761 | 600410 | 7.36 | 8.10 | 7.33 | 8.10 | 10.05 | 0.74 | 120200523 | 601012 | 27.30 | 27.77 | 27.01 | 27.60 | 0.95 | 0.26 | 116106907 | 603000 | 25.32 | 27.31 | 25.00 | 27.31 | 9.99 | 2.48 | 112553114 | 601688 | 13.73 | 13.94 | 13.66 | 13.76 | 0.36 | 0.05 | 111034266 | 600105 | 5.97 | 6.29 | 5.82 | 6.19 | 3.51 | 0.21 | 110907868 | 600795 | 3.84 | 3.90 | 3.81 | 3.90 | 1.83 | 0.07 | 109270559 | 601989 | 4.54 | 4.56 | 4.48 | 4.52 | -0.66 | -0.03 | 108813679 | 601186 | 10.48 | 10.73 | 10.41 | 10.50 | 0.19 | 0.02 | 106334857 | 601669 | 5.74 | 5.78 | 5.72 | 5.75 | -0.35 | -0.02 | 106152879 | 600170 | 2.72 | 2.78 | 2.71 | 2.77 | 1.84 | 0.05 | 104928226 | 601916 | 2.88 | 2.90 | 2.86 | 2.88 | 0.00 | 0.00 | 104404980 | 600703 | 19.05 | 19.11 | 17.90 | 18.22 | -4.26 | -0.81 | 102034698 | 600518 | 2.18 | 2.22 | 2.17 | 2.19 | 0.00 | 0.00 | 101632766 | 600629 | 8.89 | 8.96 | 8.24 | 8.48 | -7.32 | -0.67 | 99286648 | 603019 | 49.40 | 52.48 | 48.50 | 52.04 | 4.46 | 2.22 | 98489791 | 600026 | 11.29 | 12.35 | 11.24 | 12.11 | 7.84 | 0.88 | 96481628 | 600010 | 1.81 | 1.83 | 1.81 | 1.82 | 0.55 | 0.01 | 96325611 | 603108 | 13.81 | 15.37 | 13.81 | 14.69 | 3.82 | 0.54 | 95594828 | 600602 | 10.40 | 11.55 | 10.36 | 11.55 | 10.00 | 1.05 | 95326819 | 603918 | 36.90 | 37.22 | 33.74 | 34.88 | -6.96 | -2.61 | 95112148 | 600089 | 22.01 | 22.99 | 21.70 | 22.99 | 4.45 | 0.98 | 93928885 | |
|