| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 603800 | 58.71 | 58.71 | 51.36 | 52.01 | -8.80 | -5.02 | 12385580 | | 600804 | 0.15 | 0.16 | 0.14 | 0.14 | -6.67 | -0.01 | 141703244 | | 600200 | 0.32 | 0.34 | 0.30 | 0.31 | -6.06 | -0.02 | 30126812 | | 603069 | 29.28 | 29.78 | 27.30 | 27.62 | -5.54 | -1.62 | 46261475 | | 600487 | 26.73 | 26.91 | 25.43 | 25.50 | -5.31 | -1.43 | 164680633 | | 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 | | 603388 | 0.58 | 0.58 | 0.58 | 0.58 | -4.92 | -0.03 | 2532400 | | 600459 | 19.42 | 19.59 | 19.09 | 19.48 | -4.88 | -1.00 | 69882262 | | 603963 | 1.18 | 1.18 | 1.18 | 1.18 | -4.84 | -0.06 | 6601500 | | 601212 | 5.70 | 5.70 | 5.45 | 5.61 | -4.75 | -0.28 | 297357864 | | 605318 | 68.21 | 68.21 | 64.70 | 64.99 | -4.71 | -3.21 | 4797000 | | 603829 | 24.72 | 24.72 | 22.50 | 23.60 | -4.57 | -1.13 | 30303770 | | 600070 | 0.42 | 0.42 | 0.42 | 0.42 | -4.55 | -0.02 | 19495900 | | 600337 | 3.06 | 3.11 | 2.86 | 2.92 | -4.26 | -0.13 | 89586150 | | 600858 | 7.03 | 7.35 | 6.75 | 6.78 | -4.24 | -0.30 | 71858386 | | 601869 | 128.99 | 129.99 | 122.37 | 125.00 | -4.21 | -5.50 | 20267998 | | 600490 | 7.83 | 7.84 | 7.60 | 7.62 | -4.15 | -0.33 | 62215402 | | 600330 | 13.05 | 13.10 | 12.27 | 12.50 | -4.14 | -0.54 | 200500167 | | 600232 | 8.11 | 8.15 | 7.80 | 7.87 | -3.79 | -0.31 | 21636000 | | 600838 | 11.30 | 11.79 | 10.81 | 10.97 | -3.77 | -0.43 | 83560600 | | 600281 | 6.06 | 6.15 | 6.01 | 6.13 | -3.77 | -0.24 | 26537831 | | 600522 | 19.22 | 19.22 | 18.46 | 18.50 | -3.75 | -0.72 | 137547346 | | 601933 | 5.48 | 5.59 | 5.26 | 5.28 | -3.65 | -0.20 | 943057713 | | 600367 | 17.84 | 17.97 | 17.17 | 17.31 | -3.57 | -0.64 | 20308672 | | 601566 | 15.13 | 15.59 | 14.80 | 14.91 | -3.56 | -0.55 | 57850689 | | 600280 | 4.52 | 4.64 | 4.34 | 4.41 | -3.50 | -0.16 | 145768920 | | 688388 | 43.30 | 43.30 | 40.50 | 41.60 | -3.48 | -1.50 | 25830983 | | 601069 | 27.21 | 27.28 | 26.73 | 26.79 | -3.42 | -0.95 | 20410100 | | 900945 | 0.30 | 0.30 | 0.29 | 0.29 | -3.33 | -0.01 | 535100 | | 601969 | 11.23 | 11.25 | 10.79 | 10.88 | -3.29 | -0.37 | 46169921 | | 600750 | 24.59 | 24.65 | 23.70 | 23.75 | -3.26 | -0.80 | 7879965 | | 600599 | 10.10 | 10.30 | 9.79 | 9.98 | -3.20 | -0.33 | 9353582 | | 603003 | 2.52 | 2.61 | 2.39 | 2.44 | -3.17 | -0.08 | 9825791 | | 688278 | 83.62 | 83.89 | 80.35 | 80.90 | -3.14 | -2.62 | 1970455 | | 600489 | 23.58 | 23.58 | 22.99 | 23.20 | -3.13 | -0.75 | 69982779 | | 603186 | 47.16 | 47.67 | 45.67 | 45.76 | -3.11 | -1.47 | 8630200 | | 600868 | 3.54 | 3.57 | 3.39 | 3.46 | -3.08 | -0.11 | 138504344 | | 600191 | 13.85 | 14.08 | 13.31 | 13.57 | -3.07 | -0.43 | 21868000 | | 603657 | 33.53 | 34.21 | 31.16 | 31.95 | -3.06 | -1.01 | 9241500 | | 601888 | 87.00 | 87.26 | 85.01 | 85.21 | -3.02 | -2.65 | 51523589 | | 603991 | 75.75 | 76.66 | 73.70 | 73.80 | -2.86 | -2.17 | 2196899 | | 688081 | 32.06 | 32.53 | 30.96 | 31.16 | -2.84 | -0.91 | 4946268 | | 600578 | 5.27 | 5.33 | 5.21 | 5.21 | -2.80 | -0.15 | 63888640 | | 600547 | 39.31 | 39.50 | 38.70 | 38.97 | -2.77 | -1.11 | 35273120 | | 600515 | 5.55 | 5.56 | 5.27 | 5.28 | -2.76 | -0.15 | 417965596 | | 688516 | 49.35 | 49.87 | 47.90 | 48.00 | -2.76 | -1.36 | 7415380 | | 600936 | 4.45 | 4.48 | 4.23 | 4.25 | -2.75 | -0.12 | 67563736 | | 688300 | 65.53 | 66.38 | 64.30 | 64.66 | -2.74 | -1.82 | 4748051 | | 603031 | 50.55 | 51.80 | 47.85 | 48.50 | -2.73 | -1.36 | 20569835 | |
|
