Symbol | Open | High | Low | Close | Percent | Change | Volume | 601288 | 3.46 | 3.49 | 3.44 | 3.46 | | | 343754345 | 601360 | 14.56 | 14.94 | 14.36 | 14.60 | | | 337513130 | 600839 | 4.42 | 4.52 | 4.35 | 4.48 | | | 279304113 | 601899 | 11.17 | 11.62 | 11.17 | 11.59 | | | 267583940 | 601668 | 6.01 | 6.11 | 5.95 | 6.08 | | | 257188981 | 601988 | 3.91 | 3.94 | 3.86 | 3.89 | | | 248662637 | 600010 | 1.85 | 1.87 | 1.84 | 1.86 | | | 211191993 | 601669 | 6.41 | 6.44 | 6.30 | 6.32 | | | 198831006 | 600297 | 2.06 | 2.22 | 2.06 | 2.18 | | | 191823559 | 600157 | 1.48 | 1.50 | 1.48 | 1.49 | | | 183657295 | 600050 | 5.03 | 5.12 | 5.01 | 5.05 | | | 183068329 | 601989 | 4.75 | 4.84 | 4.65 | 4.65 | | | 178937240 | 600415 | 8.28 | 8.56 | 8.24 | 8.34 | | | 174508475 | 600715 | 2.37 | 2.59 | 2.35 | 2.46 | | | 162971600 | 601390 | 8.12 | 8.14 | 7.81 | 7.87 | | | 162332835 | 601398 | 4.86 | 4.90 | 4.84 | 4.88 | | | 159486842 | 600310 | 4.58 | 4.70 | 4.48 | 4.57 | | | 158687870 | 601949 | 13.65 | 13.84 | 12.51 | 12.63 | | | 157770081 | 600795 | 4.05 | 4.08 | 3.98 | 4.00 | | | 154386779 | 603993 | 5.33 | 5.49 | 5.33 | 5.47 | | | 153850761 | 600100 | 8.86 | 9.11 | 8.63 | 8.76 | | | 153558870 | 600522 | 14.78 | 16.20 | 14.72 | 15.70 | | | 148756856 | 601857 | 7.71 | 7.81 | 7.62 | 7.65 | | | 143249684 | 600503 | 2.77 | 3.06 | 2.77 | 2.98 | | | 139439296 | 603077 | 2.44 | 2.61 | 2.43 | 2.57 | | | 135059703 | 601600 | 5.48 | 5.66 | 5.45 | 5.65 | | | 134671062 | 600072 | 25.80 | 27.75 | 25.05 | 25.08 | | | 131352518 | 601599 | 4.25 | 4.36 | 3.89 | 3.90 | | | 131257800 | 601333 | 3.34 | 3.38 | 3.22 | 3.32 | | | 130052347 | 601766 | 6.87 | 6.92 | 6.66 | 6.68 | | | 125103940 | 600158 | 12.49 | 12.49 | 11.21 | 11.21 | | | 124751957 | 600029 | 5.80 | 5.85 | 5.69 | 5.79 | | | 122668726 | 601186 | 10.56 | 10.58 | 10.17 | 10.21 | | | 119289104 | 600048 | 12.87 | 13.70 | 12.84 | 13.58 | | | 118117405 | 600575 | 2.79 | 2.79 | 2.64 | 2.66 | | | 116361801 | 601975 | 2.91 | 3.05 | 2.90 | 3.03 | | | 113940942 | 600027 | 6.97 | 7.05 | 6.75 | 6.80 | | | 110492008 | 600028 | 6.53 | 6.60 | 6.47 | 6.49 | | | 109785885 | 600863 | 4.11 | 4.14 | 4.01 | 4.03 | | | 108621180 | 601658 | 5.16 | 5.25 | 5.13 | 5.21 | | | 107823356 | 601012 | 28.80 | 29.44 | 28.55 | 29.24 | | | 107596279 | 601138 | 18.20 | 18.35 | 17.60 | 17.83 | | | 107111532 | 601328 | 5.81 | 5.85 | 5.75 | 5.81 | | | 104299680 | 600383 | 7.25 | 7.66 | 7.25 | 7.60 | | | 102661357 | 600410 | 7.62 | 7.89 | 7.40 | 7.40 | | | 101058300 | 600266 | 4.84 | 5.31 | 4.80 | 5.31 | | | 98753028 | 600150 | 28.93 | 29.65 | 28.37 | 28.40 | | | 96810265 | 601818 | 3.15 | 3.17 | 3.14 | 3.15 | | | 90376722 | 601881 | 11.71 | 11.98 | 11.56 | 11.57 | | | 89925992 | 600606 | 2.83 | 2.91 | 2.82 | 2.90 | | | 89644361 | |
|