Symbol | Open | High | Low | Close | Percent | Change | Volume | 300064 | 1.25 | 1.43 | 1.21 | 1.32 | 7.32 | 0.09 | 36113334 | 300766 | 18.37 | 19.65 | 18.15 | 19.60 | 7.22 | 1.32 | 28463400 | 002281 | 26.90 | 29.33 | 26.81 | 28.79 | 7.11 | 1.91 | 58531335 | 300227 | 7.35 | 7.89 | 7.33 | 7.88 | 7.07 | 0.52 | 25435614 | 002038 | 9.43 | 10.40 | 9.38 | 10.15 | 7.07 | 0.67 | 52980893 | 300031 | 28.00 | 30.17 | 27.49 | 29.91 | 7.01 | 1.96 | 44299555 | 300042 | 37.90 | 41.18 | 37.10 | 40.69 | 6.99 | 2.66 | 22345130 | 000021 | 20.62 | 22.43 | 20.22 | 21.89 | 6.94 | 1.42 | 129734813 | 300502 | 55.08 | 60.38 | 54.30 | 58.89 | 6.92 | 3.81 | 59164384 | 300378 | 20.44 | 21.90 | 20.30 | 21.80 | 6.76 | 1.38 | 9372212 | 300862 | 28.56 | 31.28 | 28.27 | 29.97 | 6.50 | 1.83 | 5684521 | 000938 | 31.66 | 33.04 | 30.70 | 32.99 | 6.42 | 1.99 | 85944441 | 000988 | 34.00 | 36.80 | 33.70 | 36.43 | 6.40 | 2.19 | 127954314 | 002865 | 120.07 | 129.80 | 119.09 | 127.68 | 6.39 | 7.67 | 12372071 | 300303 | 5.63 | 6.06 | 5.54 | 6.01 | 6.37 | 0.36 | 141498996 | 300651 | 25.13 | 26.92 | 24.47 | 26.81 | 6.26 | 1.58 | 11034210 | 300394 | 72.91 | 79.58 | 71.81 | 78.20 | 6.25 | 4.60 | 17253759 | 002889 | 21.43 | 22.47 | 20.66 | 21.71 | 6.21 | 1.27 | 19632127 | 300592 | 28.17 | 30.05 | 27.81 | 29.91 | 6.14 | 1.73 | 14272521 | 000868 | 5.17 | 5.53 | 5.17 | 5.38 | 6.11 | 0.31 | 48843852 | 300825 | 14.07 | 15.19 | 14.04 | 14.96 | 6.10 | 0.86 | 31997232 | 002156 | 24.50 | 25.80 | 23.92 | 25.60 | 6.09 | 1.47 | 100176671 | 000977 | 42.67 | 46.36 | 42.67 | 45.67 | 6.09 | 2.62 | 130818243 | 002491 | 6.43 | 7.06 | 6.34 | 6.83 | 6.06 | 0.39 | 115050453 | 000835 | 0.34 | 0.36 | 0.33 | 0.35 | 6.06 | 0.02 | 20475907 | 300390 | 35.70 | 39.16 | 35.70 | 37.96 | 6.03 | 2.16 | 44712386 | 300863 | 59.00 | 63.98 | 59.00 | 62.10 | 5.97 | 3.50 | 3278764 | 300757 | 73.00 | 80.80 | 72.25 | 79.46 | 5.95 | 4.46 | 12233972 | 300373 | 39.60 | 42.20 | 39.58 | 41.95 | 5.93 | 2.35 | 13143720 | 000951 | 14.84 | 15.70 | 14.83 | 15.63 | 5.89 | 0.87 | 25386004 | 300559 | 18.55 | 19.88 | 18.12 | 19.50 | 5.86 | 1.08 | 9456084 | 002487 | 31.94 | 33.96 | 31.34 | 33.79 | 5.86 | 1.87 | 28520179 | 300017 | 7.82 | 8.26 | 7.75 | 8.19 | 5.81 | 0.45 | 202934585 | 300476 | 24.10 | 25.22 | 23.51 | 25.10 | 5.73 | 1.36 | 120622859 | 300404 | 10.64 | 11.68 | 10.64 | 11.29 | 5.71 | 0.61 | 34386957 | 002792 | 15.38 | 16.76 | 15.15 | 16.12 | 5.70 | 0.87 | 36844632 | 300397 | 10.55 | 11.22 | 10.40 | 10.95 | 5.69 | 0.59 | 22130803 | 002008 | 23.76 | 25.12 | 23.56 | 25.12 | 5.68 | 1.35 | 27264441 | 002891 | 23.51 | 24.90 | 23.28 | 24.64 | 5.66 | 1.32 | 7480597 | 002919 | 40.32 | 43.88 | 40.01 | 42.71 | 5.61 | 2.27 | 9032334 | 300497 | 12.80 | 13.90 | 12.78 | 13.43 | 5.58 | 0.71 | 21590774 | 300100 | 7.29 | 7.95 | 7.27 | 7.62 | 5.54 | 0.40 | 14207580 | 000777 | 11.94 | 12.81 | 11.92 | 12.64 | 5.51 | 0.66 | 12824672 | 300302 | 12.53 | 13.48 | 12.44 | 13.34 | 5.45 | 0.69 | 60588788 | 002222 | 24.00 | 25.39 | 23.80 | 25.30 | 5.42 | 1.30 | 31308789 | 002089 | 0.93 | 0.98 | 0.93 | 0.98 | 5.38 | 0.05 | 70007240 | 300558 | 49.20 | 52.34 | 48.81 | 51.69 | 5.38 | 2.64 | 7085625 | 300551 | 19.98 | 20.95 | 19.51 | 20.67 | 5.35 | 1.05 | 10596545 | 300271 | 9.94 | 10.30 | 9.76 | 10.26 | 5.34 | 0.52 | 43403175 | 002765 | 6.38 | 7.00 | 6.38 | 6.71 | 5.34 | 0.34 | 28796062 | |
|