Symbol | Open | High | Low | Close | Percent | Change | Volume | 600010 | 2.33 | 2.54 | 2.29 | 2.49 | 5.96 | 0.14 | 1324844497 | 603077 | 4.25 | 4.44 | 4.21 | 4.42 | 3.76 | 0.16 | 378811909 | 601899 | 9.33 | 9.54 | 9.23 | 9.47 | 1.50 | 0.14 | 320559525 | 600418 | 16.65 | 18.08 | 16.21 | 17.36 | 1.17 | 0.20 | 320179250 | 601668 | 5.36 | 5.55 | 5.36 | 5.47 | 2.82 | 0.15 | 303179539 | 601975 | 3.98 | 3.98 | 3.70 | 3.76 | -6.70 | -0.27 | 275196218 | 600777 | 2.58 | 2.61 | 2.54 | 2.57 | -3.75 | -0.10 | 256188988 | 600157 | 1.60 | 1.61 | 1.58 | 1.60 | 0.63 | 0.01 | 243248821 | 601669 | 7.88 | 8.09 | 7.81 | 7.86 | -0.13 | -0.01 | 229819216 | 600031 | 19.30 | 20.38 | 19.30 | 19.84 | 4.09 | 0.78 | 215711055 | 603993 | 5.80 | 5.80 | 5.66 | 5.71 | -0.35 | -0.02 | 209051129 | 601288 | 3.02 | 3.02 | 3.01 | 3.01 | -0.33 | -0.01 | 208297761 | 600466 | 1.66 | 1.66 | 1.56 | 1.57 | -5.99 | -0.10 | 192999557 | 600795 | 3.92 | 4.02 | 3.89 | 3.98 | 1.79 | 0.07 | 170509375 | 600089 | 27.60 | 28.80 | 27.11 | 27.67 | 1.02 | 0.28 | 168162762 | 601908 | 8.32 | 8.82 | 8.28 | 8.82 | 9.98 | 0.80 | 167935514 | 600502 | 7.21 | 7.45 | 7.10 | 7.22 | 0.28 | 0.02 | 164496764 | 601390 | 6.19 | 6.35 | 6.17 | 6.28 | 2.28 | 0.14 | 155551669 | 600929 | 9.28 | 10.21 | 9.08 | 9.16 | -1.29 | -0.12 | 151059360 | 600415 | 5.60 | 5.99 | 5.60 | 5.79 | 3.95 | 0.22 | 149871337 | 600310 | 3.43 | 3.77 | 3.43 | 3.77 | 9.91 | 0.34 | 148292388 | 600733 | 9.20 | 9.42 | 8.85 | 9.27 | 0.00 | 0.00 | 145540162 | 600596 | 22.50 | 23.79 | 21.86 | 23.43 | 8.22 | 1.78 | 143978167 | 601985 | 6.88 | 7.01 | 6.85 | 6.97 | 1.60 | 0.11 | 140255428 | 600256 | 10.35 | 10.37 | 9.80 | 10.24 | -2.85 | -0.30 | 138335725 | 601788 | 15.81 | 15.98 | 15.30 | 15.37 | -2.47 | -0.39 | 135761994 | 601398 | 4.77 | 4.78 | 4.74 | 4.77 | 0.00 | 0.00 | 134935817 | 600653 | 2.61 | 2.62 | 2.43 | 2.53 | -4.89 | -0.13 | 133486268 | 600011 | 7.11 | 7.35 | 7.10 | 7.15 | 1.56 | 0.11 | 132031726 | 600900 | 24.00 | 24.52 | 23.87 | 24.32 | 5.19 | 1.20 | 129709278 | 600048 | 17.47 | 18.08 | 17.33 | 17.52 | 0.34 | 0.06 | 119170068 | 600219 | 3.66 | 3.69 | 3.60 | 3.60 | -2.44 | -0.09 | 118521477 | 600096 | 31.60 | 32.91 | 31.05 | 32.90 | 4.51 | 1.42 | 117945995 | 601618 | 3.50 | 3.58 | 3.49 | 3.53 | 0.86 | 0.03 | 115832391 | 600715 | 2.56 | 2.59 | 2.41 | 2.45 | -2.78 | -0.07 | 115689900 | 600166 | 2.82 | 2.84 | 2.73 | 2.79 | -1.41 | -0.04 | 114810944 | 601600 | 4.71 | 4.76 | 4.67 | 4.74 | -0.21 | -0.01 | 113219382 | 601009 | 10.24 | 10.45 | 10.18 | 10.29 | -1.25 | -0.13 | 110948924 | 600348 | 15.70 | 15.89 | 14.74 | 15.26 | -1.29 | -0.20 | 108034902 | 600863 | 3.67 | 3.78 | 3.66 | 3.69 | 1.10 | 0.04 | 107838757 | 601988 | 3.26 | 3.27 | 3.26 | 3.26 | 0.00 | 0.00 | 107827360 | 600021 | 10.35 | 10.68 | 10.28 | 10.39 | 1.37 | 0.14 | 107686262 | 601608 | 3.79 | 4.17 | 3.75 | 4.17 | 10.03 | 0.38 | 107465306 | 600621 | 14.00 | 14.21 | 13.08 | 13.08 | -9.92 | -1.44 | 106293601 | 600297 | 2.60 | 2.61 | 2.53 | 2.59 | -0.77 | -0.02 | 102660839 | 600006 | 7.50 | 7.79 | 7.20 | 7.57 | 0.26 | 0.02 | 101822106 | 600276 | 37.09 | 39.00 | 36.86 | 38.94 | 4.99 | 1.85 | 100034565 | 600019 | 6.04 | 6.19 | 5.99 | 6.18 | 2.66 | 0.16 | 99583284 | 600396 | 3.18 | 3.51 | 3.18 | 3.28 | 2.50 | 0.08 | 98591601 | 601012 | 67.48 | 68.00 | 64.10 | 64.89 | -2.61 | -1.74 | 96494222 | |
|