| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 688233 | 69.51 | 69.64 | 61.00 | 61.29 | -8.62 | -5.78 | 15527095 | | 600804 | 0.15 | 0.16 | 0.14 | 0.14 | -6.67 | -0.01 | 141703244 | | 600083 | 0.92 | 0.92 | 0.92 | 0.92 | -5.15 | -0.05 | 6450300 | | 600898 | 0.74 | 0.74 | 0.74 | 0.74 | -5.13 | -0.04 | 1568100 | | 603929 | 96.06 | 96.06 | 89.00 | 89.51 | -5.11 | -4.82 | 5541875 | | 603388 | 0.58 | 0.58 | 0.58 | 0.58 | -4.92 | -0.03 | 2532400 | | 600696 | 3.29 | 3.34 | 3.29 | 3.29 | -4.91 | -0.17 | 9347300 | | 603843 | 4.47 | 4.53 | 4.47 | 4.47 | -4.89 | -0.23 | 72610478 | | 600355 | 1.95 | 1.99 | 1.95 | 1.95 | -4.88 | -0.10 | 52219100 | | 603963 | 1.18 | 1.18 | 1.18 | 1.18 | -4.84 | -0.06 | 6601500 | | 603703 | 17.01 | 17.01 | 14.50 | 14.75 | -4.78 | -0.74 | 120518122 | | 600070 | 0.42 | 0.42 | 0.42 | 0.42 | -4.55 | -0.02 | 19495900 | | 900913 | 0.21 | 0.22 | 0.21 | 0.21 | -4.55 | -0.01 | 251950 | | 600337 | 3.06 | 3.11 | 2.86 | 2.92 | -4.26 | -0.13 | 89586150 | | 601872 | 8.59 | 8.65 | 8.43 | 8.51 | -4.17 | -0.37 | 76221392 | | 600191 | 13.27 | 13.28 | 12.36 | 12.63 | -4.10 | -0.54 | 26088646 | | 603186 | 43.14 | 43.47 | 41.00 | 41.24 | -3.85 | -1.65 | 7839100 | | 603822 | 95.50 | 100.66 | 92.44 | 93.40 | -3.71 | -3.60 | 3348407 | | 688196 | 59.98 | 59.99 | 56.81 | 56.91 | -3.41 | -2.01 | 982032 | | 603958 | 13.00 | 13.04 | 12.67 | 12.95 | -3.36 | -0.45 | 9992100 | | 603003 | 2.52 | 2.61 | 2.39 | 2.44 | -3.17 | -0.08 | 9825791 | | 603665 | 31.49 | 31.55 | 30.00 | 30.25 | -3.04 | -0.95 | 3305228 | | 603355 | 30.22 | 30.41 | 29.34 | 29.51 | -3.02 | -0.92 | 4766340 | | 603308 | 41.97 | 42.37 | 40.12 | 40.39 | -3.00 | -1.25 | 16586216 | | 603221 | 14.50 | 14.50 | 13.39 | 13.55 | -2.94 | -0.41 | 24379600 | | 688020 | 67.60 | 68.70 | 66.15 | 66.18 | -2.82 | -1.92 | 1760750 | | 603444 | 474.15 | 474.15 | 456.00 | 465.98 | -2.72 | -13.02 | 2232741 | | 600811 | 0.35 | 0.37 | 0.35 | 0.36 | -2.70 | -0.01 | 824233271 | | 601231 | 26.95 | 27.52 | 26.16 | 26.35 | -2.70 | -0.73 | 48941603 | | 688418 | 44.55 | 47.01 | 42.73 | 43.32 | -2.65 | -1.18 | 23634493 | | 688123 | 129.01 | 130.31 | 121.91 | 122.50 | -2.62 | -3.29 | 5873002 | | 600608 | 3.60 | 3.65 | 3.36 | 3.39 | -2.59 | -0.09 | 8367741 | | 603773 | 33.90 | 33.94 | 32.68 | 32.75 | -2.53 | -0.85 | 8407619 | | 688500 | 64.80 | 65.69 | 63.01 | 63.30 | -2.50 | -1.62 | 1669507 | | 600977 | 16.60 | 16.64 | 15.83 | 16.33 | -2.39 | -0.40 | 62779066 | | 688010 | 31.01 | 31.91 | 30.61 | 30.80 | -2.35 | -0.74 | 8033302 | | 688012 | 276.01 | 279.00 | 270.12 | 272.72 | -2.31 | -6.45 | 8706346 | | 600186 | 6.02 | 6.04 | 5.85 | 5.96 | -2.30 | -0.14 | 115799630 | | 601366 | 5.70 | 6.46 | 5.50 | 5.91 | -2.15 | -0.13 | 232614169 | | 688368 | 113.71 | 114.04 | 109.34 | 110.00 | -2.14 | -2.41 | 1557028 | | 601208 | 22.88 | 23.00 | 21.91 | 22.02 | -2.09 | -0.47 | 74123631 | | 688396 | 55.85 | 56.48 | 54.34 | 54.50 | -2.08 | -1.16 | 15075701 | | 688003 | 58.47 | 58.80 | 57.03 | 57.30 | -2.07 | -1.21 | 2975039 | | 603500 | 11.71 | 11.74 | 11.46 | 11.47 | -2.05 | -0.24 | 9786078 | | 600026 | 11.52 | 11.69 | 11.44 | 11.61 | -2.03 | -0.24 | 37914523 | | 603986 | 220.00 | 221.00 | 208.20 | 210.21 | -1.98 | -4.24 | 33239480 | | 603650 | 45.62 | 46.35 | 44.53 | 44.68 | -1.97 | -0.90 | 19246621 | | 601058 | 17.33 | 17.46 | 16.65 | 16.99 | -1.96 | -0.34 | 46031519 | | 603859 | 39.68 | 40.32 | 39.12 | 39.26 | -1.92 | -0.77 | 5682004 | | 603667 | 51.97 | 52.55 | 50.21 | 50.31 | -1.91 | -0.98 | 22532420 | |
|
