Symbol | Open | High | Low | Close | Percent | Change | Volume | 000877 | 8.32 | 8.72 | 8.23 | 8.72 | 5.31 | 0.44 | 22396451 | 300603 | 12.94 | 14.38 | 12.80 | 13.83 | 5.25 | 0.69 | 50182762 | 300056 | 6.72 | 7.15 | 6.72 | 7.09 | 5.19 | 0.35 | 7699150 | 000620 | 1.83 | 1.83 | 1.66 | 1.83 | 5.17 | 0.09 | 139208573 | 002347 | 5.05 | 5.45 | 5.01 | 5.31 | 5.15 | 0.26 | 39412804 | 300365 | 7.67 | 7.92 | 7.64 | 7.78 | 5.14 | 0.38 | 38692805 | 002558 | 18.85 | 19.86 | 18.46 | 19.79 | 5.10 | 0.96 | 88321849 | 300442 | 31.72 | 33.56 | 31.51 | 33.56 | 5.10 | 1.63 | 9366821 | 002863 | 5.77 | 6.05 | 5.75 | 5.99 | 5.09 | 0.29 | 24785181 | 000584 | 4.53 | 4.75 | 4.52 | 4.75 | 5.09 | 0.23 | 44961312 | 000615 | 2.68 | 2.69 | 2.66 | 2.69 | 5.08 | 0.13 | 20246938 | 300759 | 43.51 | 46.60 | 43.35 | 45.97 | 5.05 | 2.21 | 26689727 | 000711 | 1.83 | 1.89 | 1.78 | 1.89 | 5.00 | 0.09 | 33682639 | 002409 | 66.08 | 68.88 | 65.22 | 68.88 | 5.00 | 3.28 | 12281746 | 002776 | 2.96 | 2.96 | 2.96 | 2.96 | 4.96 | 0.14 | 1426759 | 300223 | 84.45 | 88.28 | 83.21 | 88.16 | 4.95 | 4.16 | 11895438 | 300561 | 12.66 | 13.49 | 12.46 | 13.00 | 4.92 | 0.61 | 22491338 | 002913 | 39.18 | 42.34 | 38.00 | 41.30 | 4.85 | 1.91 | 15981117 | 002452 | 6.45 | 6.90 | 6.45 | 6.72 | 4.84 | 0.31 | 20739725 | 300264 | 7.05 | 7.79 | 6.97 | 7.60 | 4.83 | 0.35 | 79860680 | 000715 | 7.56 | 8.19 | 7.51 | 7.87 | 4.79 | 0.36 | 18931060 | 002932 | 27.52 | 29.16 | 27.51 | 28.98 | 4.77 | 1.32 | 4332542 | 000586 | 13.13 | 13.97 | 13.00 | 13.72 | 4.73 | 0.62 | 9825542 | 300459 | 6.65 | 6.95 | 6.48 | 6.89 | 4.71 | 0.31 | 335701433 | 002200 | 8.13 | 8.49 | 8.12 | 8.47 | 4.70 | 0.38 | 1714400 | 002192 | 69.95 | 76.88 | 69.31 | 73.50 | 4.66 | 3.27 | 26198722 | 002354 | 7.18 | 7.51 | 7.01 | 7.41 | 4.66 | 0.33 | 232850745 | 300786 | 18.10 | 18.65 | 18.00 | 18.50 | 4.64 | 0.82 | 6897779 | 002101 | 18.50 | 19.30 | 18.50 | 19.00 | 4.57 | 0.83 | 29546024 | 300341 | 11.94 | 12.49 | 11.94 | 12.39 | 4.56 | 0.54 | 10138100 | 002531 | 15.18 | 15.95 | 14.75 | 15.58 | 4.56 | 0.68 | 31077628 | 002576 | 15.80 | 16.46 | 15.70 | 16.39 | 4.53 | 0.71 | 7982200 | 300525 | 18.99 | 19.98 | 18.90 | 19.84 | 4.53 | 0.86 | 10074330 | 300875 | 36.48 | 38.98 | 36.46 | 38.14 | 4.49 | 1.64 | 3328589 | 002542 | 2.71 | 2.88 | 2.68 | 2.84 | 4.41 | 0.12 | 44735584 | 300244 | 24.49 | 25.83 | 24.33 | 25.56 | 4.41 | 1.08 | 8366700 | 300548 | 31.80 | 34.97 | 31.51 | 33.88 | 4.41 | 1.43 | 44916727 | 002837 | 29.52 | 31.00 | 29.52 | 30.85 | 4.36 | 1.29 | 27675293 | 000526 | 27.46 | 28.71 | 27.38 | 28.52 | 4.32 | 1.18 | 9380480 | 002454 | 7.49 | 7.81 | 7.49 | 7.80 | 4.28 | 0.32 | 11238498 | 002821 | 129.19 | 137.73 | 128.72 | 134.80 | 4.27 | 5.52 | 7415798 | 300493 | 10.31 | 10.87 | 10.08 | 10.50 | 4.27 | 0.43 | 68151564 | 002624 | 17.65 | 18.47 | 17.30 | 18.33 | 4.27 | 0.75 | 85957998 | 300467 | 17.30 | 18.72 | 17.06 | 18.34 | 4.26 | 0.75 | 25815245 | 000034 | 27.80 | 29.21 | 27.58 | 29.06 | 4.23 | 1.18 | 48798114 | 002174 | 18.54 | 19.41 | 18.03 | 19.32 | 4.21 | 0.78 | 71226148 | 300563 | 13.58 | 14.40 | 13.54 | 14.22 | 4.18 | 0.57 | 9622750 | 300075 | 26.89 | 27.87 | 26.50 | 27.77 | 4.16 | 1.11 | 35577857 | 000966 | 5.30 | 5.54 | 5.29 | 5.53 | 4.14 | 0.22 | 35980820 | 000029 | 11.83 | 12.51 | 11.55 | 12.32 | 4.14 | 0.49 | 12268542 | |
|