Symbol | Open | High | Low | Close | Percent | Change | Volume | 600166 | 3.08 | 3.14 | 3.06 | 3.12 | 2.63 | 0.08 | 59653959 | 600892 | 6.12 | 6.57 | 5.93 | 6.41 | 4.74 | 0.29 | 59411773 | 600266 | 5.62 | 5.63 | 5.45 | 5.54 | -2.81 | -0.16 | 59148971 | 600986 | 6.85 | 7.12 | 6.75 | 7.08 | 3.81 | 0.26 | 59061013 | 600011 | 9.45 | 9.68 | 9.36 | 9.57 | 1.27 | 0.12 | 58252063 | 600823 | 1.19 | 1.20 | 1.16 | 1.18 | -1.67 | -0.02 | 57940420 | 600023 | 5.05 | 5.23 | 5.00 | 5.18 | 2.78 | 0.14 | 57532543 | 601166 | 17.07 | 17.17 | 17.02 | 17.10 | 0.12 | 0.02 | 57189070 | 600863 | 4.05 | 4.10 | 4.01 | 4.08 | 0.74 | 0.03 | 57073678 | 600383 | 7.71 | 7.74 | 7.59 | 7.63 | -1.68 | -0.13 | 56967901 | 600791 | 4.88 | 4.88 | 4.63 | 4.71 | -7.47 | -0.38 | 56600244 | 600208 | 2.76 | 2.77 | 2.71 | 2.73 | -1.44 | -0.04 | 56192527 | 600637 | 8.35 | 8.66 | 8.31 | 8.55 | 2.76 | 0.23 | 56191969 | 601900 | 24.23 | 26.22 | 24.10 | 25.12 | 3.33 | 0.81 | 55966104 | 603629 | 24.40 | 25.55 | 22.14 | 24.59 | -0.04 | -0.01 | 55458852 | 601881 | 11.50 | 11.54 | 11.29 | 11.40 | -0.78 | -0.09 | 55295944 | 600584 | 31.18 | 31.86 | 30.68 | 31.80 | 1.50 | 0.47 | 54158573 | 601111 | 8.17 | 8.35 | 8.13 | 8.22 | 0.86 | 0.07 | 53442889 | 601086 | 5.21 | 5.29 | 5.01 | 5.05 | -8.18 | -0.45 | 53277964 | 603083 | 66.00 | 67.02 | 62.76 | 65.13 | -1.76 | -1.17 | 53149066 | 600150 | 27.67 | 27.95 | 27.41 | 27.80 | 0.00 | 0.00 | 52830966 | 600022 | 1.46 | 1.46 | 1.44 | 1.44 | -0.69 | -0.01 | 51632840 | 600880 | 6.18 | 6.40 | 6.14 | 6.38 | 3.74 | 0.23 | 51194107 | 600030 | 20.18 | 20.30 | 20.08 | 20.18 | -0.10 | -0.02 | 51067840 | 600748 | 4.36 | 4.42 | 4.25 | 4.30 | -1.15 | -0.05 | 50682045 | 601607 | 22.76 | 23.98 | 22.50 | 23.20 | 1.98 | 0.45 | 50653183 | 601319 | 6.27 | 6.33 | 6.18 | 6.23 | -0.32 | -0.02 | 50410713 | 600567 | 2.26 | 2.28 | 2.24 | 2.25 | -0.44 | -0.01 | 50197276 | 601000 | 3.83 | 3.86 | 3.73 | 3.75 | -2.60 | -0.10 | 50090945 | 600732 | 37.23 | 38.90 | 36.91 | 37.88 | 1.86 | 0.69 | 49997474 | 600963 | 6.82 | 7.26 | 6.79 | 7.15 | 4.84 | 0.33 | 49969553 | 601162 | 3.01 | 3.03 | 2.99 | 3.01 | 0.00 | 0.00 | 49480225 | 600008 | 3.02 | 3.05 | 3.01 | 3.04 | 0.66 | 0.02 | 49427492 | 600072 | 23.00 | 23.46 | 22.57 | 23.31 | 1.17 | 0.27 | 49281944 | 600435 | 10.45 | 11.18 | 10.44 | 11.04 | 5.34 | 0.56 | 49215520 | 601866 | 2.51 | 2.55 | 2.50 | 2.54 | 1.20 | 0.03 | 49122584 | 600021 | 10.90 | 11.14 | 10.90 | 11.11 | 1.09 | 0.12 | 49091354 | 601800 | 10.71 | 10.98 | 10.69 | 10.73 | -0.09 | -0.01 | 48156372 | 600758 | 4.78 | 4.79 | 4.60 | 4.63 | -3.14 | -0.15 | 47823410 | 600565 | 1.62 | 1.62 | 1.56 | 1.58 | -2.47 | -0.04 | 47794669 | 600221 | 1.68 | 1.70 | 1.67 | 1.68 | 0.00 | 0.00 | 47703197 | 600066 | 12.80 | 13.05 | 12.48 | 13.05 | 2.92 | 0.37 | 47582334 | 601929 | 2.02 | 2.05 | 2.01 | 2.03 | 0.50 | 0.01 | 46991384 | 600578 | 3.75 | 3.91 | 3.72 | 3.86 | 3.76 | 0.14 | 46463656 | 600715 | 2.54 | 2.57 | 2.49 | 2.54 | 0.79 | 0.02 | 46441700 | 600585 | 26.51 | 26.83 | 26.13 | 26.21 | -1.17 | -0.31 | 46360613 | 601169 | 4.89 | 4.93 | 4.88 | 4.89 | -0.20 | -0.01 | 46189165 | 601077 | 4.04 | 4.06 | 4.02 | 4.04 | -0.25 | -0.01 | 46016636 | 603533 | 30.34 | 34.32 | 30.34 | 32.70 | 4.81 | 1.50 | 45904524 | 601326 | 3.63 | 3.64 | 3.55 | 3.56 | -1.66 | -0.06 | 45364767 | |
|