Symbol | Open | High | Low | Close | Percent | Change | Volume | 600027 | 6.70 | 6.91 | 6.60 | 6.85 | 2.54 | 0.17 | 91496232 | 601939 | 6.65 | 6.66 | 6.57 | 6.58 | -1.05 | -0.07 | 90323363 | 600737 | 8.22 | 8.68 | 8.13 | 8.64 | 7.87 | 0.63 | 89155262 | 601328 | 6.07 | 6.11 | 6.05 | 6.05 | -0.33 | -0.02 | 87555352 | 600854 | 5.73 | 6.11 | 5.70 | 6.11 | 10.09 | 0.56 | 86211075 | 601766 | 6.62 | 6.64 | 6.52 | 6.53 | -1.36 | -0.09 | 84955123 | 601789 | 5.06 | 5.07 | 4.88 | 4.91 | -3.54 | -0.18 | 84000629 | 601600 | 5.65 | 5.71 | 5.56 | 5.58 | -0.36 | -0.02 | 83838901 | 600977 | 15.07 | 16.55 | 14.86 | 16.17 | 7.23 | 1.09 | 83046324 | 600487 | 13.52 | 13.94 | 13.25 | 13.90 | 2.96 | 0.40 | 82275052 | 601998 | 6.82 | 6.86 | 6.57 | 6.61 | -3.50 | -0.24 | 82020020 | 601816 | 5.64 | 5.71 | 5.57 | 5.64 | -0.18 | -0.01 | 81790120 | 600225 | 5.30 | 5.68 | 5.26 | 5.62 | 6.24 | 0.33 | 81304215 | 601778 | 4.94 | 5.13 | 4.92 | 5.13 | 3.64 | 0.18 | 81091022 | 601618 | 4.04 | 4.10 | 4.03 | 4.09 | 0.99 | 0.04 | 77190971 | 600016 | 4.04 | 4.06 | 4.00 | 4.01 | -0.99 | -0.04 | 76548765 | 600340 | 2.36 | 2.38 | 2.34 | 2.38 | 0.00 | 0.00 | 76259750 | 600500 | 5.80 | 5.80 | 5.43 | 5.46 | -6.67 | -0.39 | 76198186 | 600159 | 2.99 | 3.00 | 2.83 | 2.91 | -2.68 | -0.08 | 76170020 | 600219 | 3.07 | 3.11 | 3.05 | 3.11 | 1.30 | 0.04 | 75633928 | 601601 | 29.85 | 30.53 | 29.79 | 29.81 | 0.20 | 0.06 | 74838753 | 601598 | 4.81 | 4.93 | 4.80 | 4.92 | 2.50 | 0.12 | 73990530 | 601991 | 3.48 | 3.60 | 3.47 | 3.60 | 3.15 | 0.11 | 71767069 | 600331 | 4.84 | 4.94 | 4.72 | 4.74 | -3.27 | -0.16 | 71272690 | 601117 | 8.46 | 8.49 | 8.12 | 8.29 | -2.13 | -0.18 | 70977833 | 600048 | 13.56 | 13.65 | 13.33 | 13.39 | -4.43 | -0.62 | 69326727 | 600103 | 2.62 | 2.68 | 2.58 | 2.64 | 1.15 | 0.03 | 69182657 | 600728 | 7.32 | 7.43 | 7.22 | 7.34 | 0.69 | 0.05 | 69176646 | 603999 | 7.71 | 8.66 | 7.63 | 8.66 | 10.04 | 0.79 | 68701764 | 603993 | 5.45 | 5.46 | 5.39 | 5.40 | -0.18 | -0.01 | 67805147 | 688158 | 22.08 | 24.23 | 21.80 | 23.56 | 9.33 | 2.01 | 66978645 | 600418 | 11.32 | 11.60 | 11.31 | 11.55 | 4.52 | 0.50 | 65419363 | 600757 | 9.98 | 10.47 | 9.95 | 10.23 | 1.69 | 0.17 | 64456599 | 600307 | 1.60 | 1.61 | 1.57 | 1.58 | -1.25 | -0.02 | 64382292 | 600667 | 6.76 | 6.98 | 6.72 | 6.98 | 3.25 | 0.22 | 63829127 | 600676 | 4.47 | 4.86 | 4.45 | 4.86 | 9.95 | 0.44 | 63755949 | 601801 | 10.15 | 10.54 | 9.80 | 10.19 | 0.49 | 0.05 | 63709156 | 600633 | 13.48 | 14.22 | 13.24 | 14.22 | 6.44 | 0.86 | 63405540 | 600705 | 3.94 | 3.94 | 3.87 | 3.89 | -1.02 | -0.04 | 63139251 | 600777 | 2.47 | 2.51 | 2.45 | 2.51 | 1.21 | 0.03 | 63099737 | 600019 | 5.96 | 5.97 | 5.89 | 5.91 | -0.67 | -0.04 | 62799096 | 601005 | 1.45 | 1.46 | 1.42 | 1.42 | -2.74 | -0.04 | 62642648 | 600537 | 6.40 | 6.65 | 6.30 | 6.59 | 3.29 | 0.21 | 61920063 | 601985 | 6.82 | 6.91 | 6.79 | 6.88 | 0.58 | 0.04 | 61825880 | 600029 | 5.90 | 6.03 | 5.89 | 5.93 | 0.51 | 0.03 | 61793693 | 600256 | 7.42 | 7.43 | 7.30 | 7.35 | -0.94 | -0.07 | 61530175 | 600975 | 11.08 | 11.48 | 10.90 | 11.26 | -0.18 | -0.02 | 61519847 | 600919 | 7.63 | 7.63 | 7.56 | 7.60 | -0.13 | -0.01 | 61482338 | 601636 | 9.00 | 9.45 | 8.96 | 9.22 | 2.33 | 0.21 | 61087058 | 600503 | 2.96 | 2.98 | 2.89 | 2.94 | -0.68 | -0.02 | 60373254 | |
|