Symbol | Open | High | Low | Close | Percent | Change | Volume | 300208 | 0.24 | 0.30 | 0.24 | 0.26 | -69.77 | -0.60 | 63725353 | 300117 | 0.43 | 0.43 | 0.43 | 0.43 | -20.37 | -0.11 | 3532300 | 300849 | 13.71 | 14.16 | 13.18 | 13.18 | -20.02 | -3.30 | 22113900 | 300108 | 0.19 | 0.23 | 0.19 | 0.21 | -12.50 | -0.03 | 192924092 | 300526 | 0.64 | 0.65 | 0.54 | 0.56 | -12.50 | -0.08 | 27859578 | 300038 | 0.34 | 0.35 | 0.29 | 0.30 | -11.76 | -0.04 | 84367105 | 300023 | 1.24 | 1.25 | 1.06 | 1.09 | -11.38 | -0.14 | 18039314 | 002411 | 0.70 | 0.71 | 0.62 | 0.62 | -10.14 | -0.07 | 79951955 | 002433 | 0.30 | 0.30 | 0.27 | 0.27 | -10.00 | -0.03 | 50590800 | 002785 | 29.43 | 29.43 | 29.43 | 29.43 | -10.00 | -3.27 | 4534300 | 002141 | 4.53 | 5.18 | 4.45 | 4.45 | -9.92 | -0.49 | 124267961 | 000627 | 2.74 | 2.89 | 2.74 | 2.74 | -9.87 | -0.30 | 276847735 | 300356 | 1.75 | 1.96 | 1.65 | 1.69 | -9.14 | -0.17 | 20962207 | 300312 | 0.32 | 0.33 | 0.28 | 0.30 | -9.09 | -0.03 | 35795368 | 300518 | 14.11 | 14.21 | 12.80 | 12.85 | -8.35 | -1.17 | 25434878 | 002473 | 0.87 | 0.87 | 0.78 | 0.79 | -8.14 | -0.07 | 5655665 | 000611 | 1.53 | 1.55 | 1.38 | 1.39 | -7.33 | -0.11 | 18970555 | 300273 | 0.40 | 0.42 | 0.38 | 0.38 | -7.32 | -0.03 | 54739409 | 300282 | 0.15 | 0.15 | 0.13 | 0.13 | -7.14 | -0.01 | 38130887 | 300489 | 37.82 | 45.66 | 37.82 | 44.16 | -6.60 | -3.12 | 21251351 | 002751 | 0.92 | 0.93 | 0.83 | 0.86 | -6.52 | -0.06 | 12484210 | 002670 | 15.88 | 15.96 | 14.90 | 15.05 | -6.00 | -0.96 | 183102465 | 002108 | 3.96 | 3.99 | 3.75 | 3.86 | -5.85 | -0.24 | 329628067 | 000040 | 0.49 | 0.49 | 0.49 | 0.49 | -5.77 | -0.03 | 9832700 | 300742 | 0.18 | 0.20 | 0.17 | 0.18 | -5.26 | -0.01 | 13913980 | 002676 | 7.64 | 7.79 | 7.20 | 7.23 | -5.12 | -0.39 | 61045982 | 002619 | 0.56 | 0.56 | 0.56 | 0.56 | -5.08 | -0.03 | 0 | 300720 | 23.26 | 23.30 | 21.70 | 21.90 | -5.07 | -1.17 | 9731000 | 002447 | 0.19 | 0.20 | 0.18 | 0.19 | -5.00 | -0.01 | 90413997 | 000719 | 12.50 | 12.55 | 12.20 | 12.41 | -4.98 | -0.65 | 6744708 | 000502 | 0.60 | 0.64 | 0.59 | 0.59 | -4.84 | -0.03 | 10998864 | 000868 | 6.05 | 6.09 | 5.82 | 5.90 | -4.84 | -0.30 | 104988918 | 300370 | 3.23 | 3.32 | 3.18 | 3.20 | -4.76 | -0.16 | 145448952 | 300178 | 0.22 | 0.22 | 0.19 | 0.20 | -4.76 | -0.01 | 48507382 | 300799 | 1.13 | 1.20 | 1.08 | 1.08 | -4.42 | -0.05 | 7310955 | 300309 | 0.23 | 0.24 | 0.22 | 0.23 | -4.17 | -0.01 | 81231683 | 000909 | 6.95 | 7.01 | 6.67 | 6.70 | -4.01 | -0.28 | 11267000 | 002199 | 8.46 | 8.53 | 8.19 | 8.29 | -3.83 | -0.33 | 14492103 | 300280 | 8.59 | 8.85 | 8.33 | 8.74 | -3.74 | -0.34 | 34999730 | 000776 | 16.90 | 16.98 | 16.66 | 16.81 | -3.67 | -0.64 | 64121148 | 000006 | 6.40 | 6.48 | 6.30 | 6.45 | -3.59 | -0.24 | 40985309 | 002759 | 10.06 | 10.58 | 9.91 | 10.05 | -3.46 | -0.36 | 104079800 | 002827 | 32.00 | 32.97 | 30.60 | 32.78 | -3.42 | -1.16 | 13123045 | 002769 | 9.50 | 9.76 | 9.30 | 9.68 | -3.39 | -0.34 | 60542654 | 200030 | 2.99 | 3.00 | 2.95 | 2.99 | -3.24 | -0.10 | 257448 | 000059 | 5.62 | 5.68 | 5.30 | 5.39 | -3.23 | -0.18 | 66596134 | 002961 | 21.52 | 22.52 | 20.95 | 21.00 | -3.05 | -0.66 | 35286606 | 300399 | 37.01 | 37.50 | 35.84 | 36.60 | -2.99 | -1.13 | 39991121 | 002778 | 19.32 | 19.32 | 18.16 | 18.64 | -2.97 | -0.57 | 6818860 | 002898 | 11.78 | 11.78 | 11.28 | 11.44 | -2.97 | -0.35 | 6561137 | |
|