| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 300017 | 11.66 | 13.78 | 11.66 | 13.78 | 20.03 | 2.30 | 527786118 | | 300463 | 13.20 | 14.20 | 12.78 | 14.20 | 20.03 | 2.37 | 86116668 | | 300639 | 6.16 | 7.25 | 6.12 | 7.25 | 20.03 | 1.21 | 64212580 | | 300871 | 27.58 | 32.62 | 27.58 | 32.62 | 20.01 | 5.44 | 38372998 | | 300139 | 46.51 | 52.90 | 46.50 | 52.90 | 20.01 | 8.82 | 69401797 | | 300391 | 0.89 | 0.92 | 0.89 | 0.92 | 19.48 | 0.15 | 69803790 | | 300461 | 29.39 | 32.78 | 29.00 | 32.32 | 18.30 | 5.00 | 30645865 | | 300482 | 24.00 | 26.29 | 23.37 | 25.56 | 16.23 | 3.57 | 68822090 | | 300209 | 6.42 | 7.27 | 6.42 | 7.23 | 15.50 | 0.97 | 91275348 | | 300837 | 61.92 | 68.42 | 59.02 | 66.00 | 15.36 | 8.79 | 12686662 | | 300122 | 17.55 | 20.40 | 17.55 | 19.85 | 14.87 | 2.57 | 124059544 | | 300818 | 46.04 | 51.50 | 45.98 | 50.63 | 14.83 | 6.54 | 8761549 | | 300806 | 40.35 | 43.87 | 40.35 | 41.70 | 13.93 | 5.10 | 48791475 | | 300808 | 28.20 | 32.42 | 28.20 | 31.94 | 13.26 | 3.74 | 12883900 | | 300164 | 8.01 | 9.23 | 7.99 | 8.93 | 13.04 | 1.03 | 226705191 | | 000584 | 0.26 | 0.29 | 0.26 | 0.29 | 11.54 | 0.03 | 53830663 | | 300142 | 13.33 | 14.65 | 12.99 | 14.48 | 11.47 | 1.49 | 227641748 | | 300113 | 22.52 | 25.98 | 22.52 | 24.96 | 11.18 | 2.51 | 93131151 | | 200613 | 0.26 | 0.30 | 0.26 | 0.30 | 11.11 | 0.03 | 2218174 | | 300318 | 6.59 | 7.32 | 6.57 | 7.19 | 10.62 | 0.69 | 70028575 | | 300492 | 80.69 | 92.23 | 78.62 | 86.09 | 10.39 | 8.10 | 8426366 | | 002499 | 0.81 | 0.86 | 0.76 | 0.86 | 10.26 | 0.08 | 22036458 | | 000629 | 3.88 | 4.24 | 3.88 | 4.24 | 10.13 | 0.39 | 241928752 | | 002218 | 6.01 | 6.01 | 6.01 | 6.01 | 10.07 | 0.55 | 21056495 | | 000630 | 7.30 | 7.55 | 7.10 | 7.55 | 10.06 | 0.69 | 1116182405 | | 002030 | 7.00 | 7.01 | 6.88 | 7.01 | 10.05 | 0.64 | 50854599 | | 000815 | 12.10 | 13.17 | 12.01 | 13.17 | 10.03 | 1.20 | 56800463 | | 002524 | 4.62 | 5.05 | 4.56 | 5.05 | 10.02 | 0.46 | 26636421 | | 000506 | 20.15 | 21.43 | 20.15 | 21.43 | 10.01 | 1.95 | 84980149 | | 002155 | 25.27 | 25.27 | 25.27 | 25.27 | 10.01 | 2.30 | 7963510 | | 002728 | 12.14 | 13.19 | 12.12 | 13.19 | 10.01 | 1.20 | 59587927 | | 002378 | 21.23 | 23.07 | 21.19 | 23.07 | 10.01 | 2.10 | 93404044 | | 000657 | 45.66 | 49.47 | 44.80 | 49.47 | 10.01 | 4.50 | 100278782 | | 002842 | 22.30 | 24.51 | 22.01 | 24.51 | 10.01 | 2.23 | 44014184 | | 000593 | 16.26 | 17.71 | 16.12 | 17.71 | 10.00 | 1.61 | 45936510 | | 002237 | 18.30 | 18.92 | 18.30 | 18.92 | 10.00 | 1.72 | 108201926 | | 000603 | 55.50 | 56.65 | 55.50 | 56.65 | 10.00 | 5.15 | 14290304 | | 000426 | 63.00 | 63.67 | 62.01 | 63.67 | 10.00 | 5.79 | 79190491 | | 002201 | 15.33 | 16.28 | 14.88 | 16.28 | 10.00 | 1.48 | 198657995 | | 002931 | 99.53 | 99.53 | 98.90 | 99.53 | 10.00 | 9.05 | 38643128 | | 002667 | 18.50 | 19.36 | 18.01 | 19.36 | 10.00 | 1.76 | 12723843 | | 002623 | 20.98 | 22.78 | 20.78 | 22.78 | 10.00 | 2.07 | 44727858 | | 002995 | 25.09 | 25.10 | 23.80 | 25.10 | 9.99 | 2.28 | 38079517 | | 002165 | 10.09 | 10.90 | 10.01 | 10.90 | 9.99 | 0.99 | 194456443 | | 002009 | 26.11 | 26.11 | 26.11 | 26.11 | 9.98 | 2.37 | 6850940 | | 002716 | 17.43 | 18.08 | 17.43 | 18.08 | 9.98 | 1.64 | 399661974 | | 000751 | 6.05 | 6.29 | 6.05 | 6.29 | 9.97 | 0.57 | 322012268 | | 002575 | 6.32 | 6.95 | 6.21 | 6.95 | 9.97 | 0.63 | 83628406 | | 002022 | 6.46 | 6.95 | 6.46 | 6.95 | 9.97 | 0.63 | 36265105 | | 000078 | 3.86 | 4.20 | 3.74 | 4.20 | 9.95 | 0.38 | 284081932 | |
|
