Symbol | Open | High | Low | Close | Percent | Change | Volume | 601016 | 3.75 | 3.80 | 3.74 | 3.80 | 1.33 | 0.05 | 34904532 | 600282 | 3.44 | 3.47 | 3.42 | 3.44 | 0.29 | 0.01 | 34634624 | 603803 | 8.50 | 9.25 | 8.41 | 8.98 | 3.70 | 0.32 | 34619772 | 600330 | 9.55 | 9.82 | 9.40 | 9.65 | 0.63 | 0.06 | 34459509 | 601727 | 4.59 | 4.59 | 4.54 | 4.57 | -0.87 | -0.04 | 34166198 | 600797 | 7.29 | 7.46 | 7.21 | 7.45 | 2.76 | 0.20 | 34095054 | 600853 | 4.98 | 5.00 | 4.78 | 4.82 | -2.23 | -0.11 | 34028081 | 600867 | 10.76 | 10.84 | 10.44 | 10.51 | -3.84 | -0.42 | 33953329 | 600875 | 17.50 | 18.27 | 17.46 | 18.27 | 4.52 | 0.79 | 33824614 | 600428 | 6.30 | 6.44 | 6.23 | 6.37 | 0.63 | 0.04 | 33598473 | 600064 | 6.82 | 6.95 | 6.81 | 6.86 | 0.15 | 0.01 | 33017229 | 603018 | 9.92 | 9.92 | 9.28 | 9.51 | -4.33 | -0.43 | 32977576 | 600313 | 9.05 | 9.15 | 8.96 | 9.15 | 0.00 | 0.00 | 32944519 | 600675 | 2.92 | 2.93 | 2.85 | 2.91 | 0.69 | 0.02 | 32849237 | 603003 | 10.02 | 10.45 | 9.82 | 10.06 | 2.34 | 0.23 | 32815605 | 601698 | 17.49 | 17.77 | 17.15 | 17.69 | 2.14 | 0.37 | 32811678 | 600246 | 6.40 | 6.47 | 6.27 | 6.32 | -0.63 | -0.04 | 32705947 | 601377 | 6.20 | 6.21 | 6.13 | 6.17 | -0.32 | -0.02 | 32705690 | 600837 | 9.54 | 9.57 | 9.47 | 9.55 | -0.21 | -0.02 | 32532498 | 600109 | 8.74 | 8.83 | 8.70 | 8.80 | 0.46 | 0.04 | 32370489 | 600887 | 29.64 | 29.99 | 29.55 | 29.84 | 0.78 | 0.23 | 32288739 | 603920 | 19.02 | 20.06 | 18.76 | 19.86 | 4.86 | 0.92 | 32164867 | 600918 | 6.86 | 6.92 | 6.81 | 6.87 | -0.29 | -0.02 | 32135971 | 600820 | 6.23 | 6.26 | 6.10 | 6.13 | -1.92 | -0.12 | 32041454 | 601858 | 42.00 | 44.59 | 40.45 | 41.50 | -4.22 | -1.83 | 32031234 | 600879 | 7.92 | 8.03 | 7.85 | 7.98 | 1.01 | 0.08 | 31738387 | 603105 | 14.83 | 16.26 | 14.56 | 16.26 | 10.01 | 1.48 | 31666307 | 601019 | 10.62 | 10.98 | 10.53 | 10.79 | 1.41 | 0.15 | 31585060 | 600277 | 3.23 | 3.24 | 3.15 | 3.19 | -1.24 | -0.04 | 31565517 | 600276 | 45.34 | 46.15 | 45.11 | 45.79 | 0.44 | 0.20 | 31495725 | 600706 | 17.30 | 17.60 | 17.08 | 17.19 | -3.81 | -0.68 | 31374956 | 600490 | 3.24 | 3.30 | 3.23 | 3.28 | 1.86 | 0.06 | 31220546 | 603779 | 10.84 | 10.84 | 10.71 | 10.84 | 10.05 | 0.99 | 30906489 | 600658 | 5.93 | 6.04 | 5.82 | 5.85 | -1.35 | -0.08 | 30502420 | 600373 | 16.70 | 17.75 | 16.50 | 17.28 | 4.16 | 0.69 | 30315266 | 603912 | 10.63 | 11.03 | 10.48 | 10.88 | -28.37 | -4.31 | 30294143 | 601595 | 34.00 | 36.47 | 33.70 | 34.99 | -1.82 | -0.65 | 30115031 | 600808 | 2.65 | 2.66 | 2.63 | 2.63 | -1.50 | -0.04 | 29997852 | 600636 | 14.30 | 14.86 | 14.18 | 14.70 | 0.62 | 0.09 | 29974213 | 601118 | 4.61 | 4.71 | 4.57 | 4.67 | 1.30 | 0.06 | 29717765 | 600509 | 7.31 | 7.39 | 7.22 | 7.30 | 0.83 | 0.06 | 29635986 | 600425 | 5.07 | 5.21 | 5.02 | 5.04 | -0.59 | -0.03 | 29324006 | 600787 | 5.76 | 5.84 | 5.71 | 5.79 | 0.70 | 0.04 | 29313870 | 601718 | 3.05 | 3.05 | 3.01 | 3.03 | -0.33 | -0.01 | 29204512 | 603608 | 4.88 | 4.95 | 4.68 | 4.77 | -2.25 | -0.11 | 29172180 | 600664 | 3.51 | 3.60 | 3.50 | 3.53 | 0.28 | 0.01 | 28700780 | 600345 | 23.40 | 25.28 | 22.76 | 24.47 | 0.99 | 0.24 | 28667842 | 688108 | 10.67 | 11.28 | 10.13 | 10.20 | -2.58 | -0.27 | 28442350 | 600704 | 5.18 | 5.19 | 5.11 | 5.12 | -1.16 | -0.06 | 28427051 | 601099 | 2.61 | 2.61 | 2.58 | 2.59 | -0.38 | -0.01 | 28277269 | |
|