Symbol | Open | High | Low | Close | Percent | Change | Volume | 600006 | 5.65 | 5.85 | 5.64 | 5.75 | 3.42 | 0.19 | 45355042 | 601788 | 16.00 | 16.11 | 15.96 | 16.03 | -0.25 | -0.04 | 44838470 | 600959 | 3.68 | 3.76 | 3.67 | 3.70 | 0.54 | 0.02 | 44787280 | 600326 | 6.10 | 6.40 | 6.09 | 6.17 | 0.82 | 0.05 | 44778174 | 600821 | 6.64 | 7.01 | 6.63 | 6.99 | 5.27 | 0.35 | 44548469 | 600699 | 15.65 | 16.32 | 15.65 | 16.23 | 4.24 | 0.66 | 44518762 | 600346 | 14.41 | 14.51 | 14.10 | 14.10 | -2.69 | -0.39 | 44327569 | 600606 | 2.94 | 2.96 | 2.91 | 2.94 | -0.34 | -0.01 | 44231925 | 600558 | 3.67 | 3.96 | 3.63 | 3.88 | 5.15 | 0.19 | 44011029 | 600481 | 11.89 | 12.50 | 11.77 | 12.50 | 5.22 | 0.62 | 43946896 | 600866 | 5.28 | 5.82 | 5.27 | 5.82 | 10.02 | 0.53 | 43858492 | 600031 | 15.68 | 15.79 | 15.49 | 15.49 | -1.27 | -0.20 | 43158100 | 605188 | 9.78 | 10.51 | 9.20 | 9.47 | -3.47 | -0.34 | 42816806 | 601318 | 49.67 | 49.95 | 49.41 | 49.48 | -0.38 | -0.19 | 42804318 | 600722 | 5.35 | 5.61 | 5.12 | 5.20 | 1.96 | 0.10 | 42358572 | 600733 | 5.43 | 5.54 | 5.43 | 5.45 | 2.25 | 0.12 | 42142375 | 600686 | 7.92 | 8.45 | 7.88 | 8.04 | 3.34 | 0.26 | 41891724 | 600376 | 4.36 | 4.38 | 4.25 | 4.28 | -2.73 | -0.12 | 41842086 | 603259 | 64.11 | 67.49 | 63.80 | 67.44 | 5.19 | 3.33 | 41657930 | 600036 | 34.05 | 34.25 | 33.74 | 33.74 | -1.00 | -0.34 | 41510872 | 601696 | 10.68 | 10.69 | 10.42 | 10.49 | -2.78 | -0.30 | 41404243 | 600928 | 3.89 | 3.91 | 3.85 | 3.88 | -0.77 | -0.03 | 41358866 | 600257 | 5.50 | 5.65 | 5.40 | 5.55 | 0.18 | 0.01 | 41077656 | 600115 | 4.69 | 4.79 | 4.67 | 4.79 | 1.91 | 0.09 | 41069398 | 600278 | 7.34 | 8.07 | 7.31 | 8.07 | 9.95 | 0.73 | 41043513 | 603555 | 1.74 | 1.80 | 1.71 | 1.75 | -0.57 | -0.01 | 41032101 | 600339 | 4.05 | 4.05 | 4.01 | 4.02 | -0.74 | -0.03 | 40928720 | 600871 | 2.03 | 2.03 | 2.00 | 2.02 | -0.49 | -0.01 | 40739689 | 600743 | 1.71 | 1.71 | 1.65 | 1.69 | 0.00 | 0.00 | 40670798 | 600958 | 10.02 | 10.04 | 9.90 | 9.94 | -0.60 | -0.06 | 40512791 | 603077 | 2.42 | 2.43 | 2.38 | 2.40 | -0.83 | -0.02 | 40269939 | 601919 | 10.70 | 10.77 | 10.66 | 10.66 | -0.19 | -0.02 | 39934727 | 601699 | 16.70 | 17.29 | 16.62 | 16.77 | 0.24 | 0.04 | 39873518 | 600489 | 11.11 | 11.28 | 10.91 | 11.20 | 2.19 | 0.24 | 39627188 | 600804 | 5.15 | 5.47 | 5.15 | 5.42 | 3.44 | 0.18 | 39356541 | 600438 | 31.36 | 31.82 | 31.02 | 31.82 | 1.47 | 0.46 | 39233367 | 601880 | 1.58 | 1.59 | 1.57 | 1.58 | 0.00 | 0.00 | 39077925 | 600088 | 16.36 | 17.30 | 15.97 | 16.36 | -1.74 | -0.29 | 38373468 | 600158 | 11.40 | 11.57 | 11.23 | 11.45 | -0.17 | -0.02 | 38341236 | 600162 | 2.01 | 2.06 | 2.00 | 2.03 | 0.50 | 0.01 | 38233902 | 601992 | 2.28 | 2.30 | 2.26 | 2.28 | 0.00 | 0.00 | 37853255 | 603888 | 32.24 | 35.40 | 32.23 | 34.52 | 6.71 | 2.17 | 37777810 | 600900 | 22.65 | 22.92 | 22.63 | 22.86 | 0.88 | 0.20 | 37542101 | 688126 | 20.30 | 21.47 | 20.30 | 21.23 | 4.58 | 0.93 | 37200432 | 688009 | 5.87 | 5.98 | 5.83 | 5.95 | 0.85 | 0.05 | 36893085 | 688599 | 35.60 | 37.75 | 35.32 | 37.75 | 6.04 | 2.15 | 36702092 | 600399 | 8.72 | 8.74 | 8.44 | 8.62 | -1.37 | -0.12 | 36626949 | 600248 | 5.18 | 5.19 | 5.11 | 5.14 | -0.77 | -0.04 | 36029375 | 600572 | 6.81 | 6.93 | 6.68 | 6.77 | -2.59 | -0.18 | 35685845 | 600416 | 16.94 | 17.26 | 16.58 | 17.26 | 1.89 | 0.32 | 35570056 | |
|