| Symbol | Open | High | Low | Close | Percent | Change | Volume | | 000893 | 30.82 | 31.23 | 30.56 | 30.63 | -0.62 | -0.19 | 7920500 | | 000951 | 18.11 | 18.16 | 17.80 | 17.95 | -0.61 | -0.11 | 9301626 | | 300220 | 18.04 | 18.20 | 17.82 | 17.93 | -0.61 | -0.11 | 5388900 | | 300775 | 26.25 | 26.63 | 26.05 | 26.12 | -0.61 | -0.16 | 15670700 | | 002097 | 8.11 | 8.17 | 8.05 | 8.10 | -0.61 | -0.05 | 20588800 | | 300696 | 21.54 | 22.27 | 21.39 | 21.47 | -0.60 | -0.13 | 11556060 | | 000523 | 3.32 | 3.33 | 3.28 | 3.30 | -0.60 | -0.02 | 11924323 | | 300494 | 13.31 | 13.53 | 13.23 | 13.36 | -0.60 | -0.08 | 15364804 | | 300724 | 55.10 | 55.20 | 54.34 | 54.74 | -0.60 | -0.33 | 7015100 | | 300311 | 5.03 | 5.09 | 4.98 | 5.01 | -0.60 | -0.03 | 26032768 | | 000997 | 32.01 | 32.13 | 31.32 | 31.73 | -0.60 | -0.19 | 15017365 | | 300511 | 6.65 | 6.70 | 6.52 | 6.61 | -0.60 | -0.04 | 18922427 | | 002948 | 5.10 | 5.15 | 5.05 | 5.07 | -0.59 | -0.03 | 36092377 | | 002522 | 5.09 | 5.09 | 5.01 | 5.05 | -0.59 | -0.03 | 19516700 | | 002358 | 5.12 | 5.13 | 5.07 | 5.09 | -0.59 | -0.03 | 12989800 | | 300466 | 10.42 | 10.42 | 10.28 | 10.36 | -0.58 | -0.06 | 9206200 | | 002248 | 8.84 | 8.84 | 8.71 | 8.78 | -0.57 | -0.05 | 6598500 | | 002929 | 45.41 | 46.38 | 45.12 | 45.29 | -0.57 | -0.26 | 6514690 | | 002149 | 19.21 | 19.45 | 18.91 | 19.18 | -0.57 | -0.11 | 15304489 | | 300212 | 21.02 | 21.23 | 20.78 | 20.88 | -0.57 | -0.12 | 8502231 | | 002253 | 10.67 | 10.75 | 10.55 | 10.63 | -0.56 | -0.06 | 3654750 | | 300572 | 21.41 | 21.64 | 21.18 | 21.46 | -0.56 | -0.12 | 6323900 | | 000863 | 3.55 | 3.57 | 3.52 | 3.53 | -0.56 | -0.02 | 18414075 | | 002142 | 28.46 | 28.51 | 28.13 | 28.24 | -0.56 | -0.16 | 17706248 | | 300190 | 3.54 | 3.55 | 3.50 | 3.53 | -0.56 | -0.02 | 6081178 | | 300374 | 16.08 | 16.20 | 15.99 | 16.01 | -0.56 | -0.09 | 6457302 | | 002228 | 3.59 | 3.61 | 3.55 | 3.57 | -0.56 | -0.02 | 9181900 | | 000676 | 8.88 | 8.98 | 8.77 | 8.83 | -0.56 | -0.05 | 26122086 | | 002930 | 10.95 | 10.95 | 10.74 | 10.83 | -0.55 | -0.06 | 10507896 | | 300513 | 8.81 | 8.99 | 8.72 | 8.97 | -0.55 | -0.05 | 10696180 | | 000962 | 16.46 | 16.55 | 16.19 | 16.38 | -0.55 | -0.09 | 11861926 | | 300464 | 5.50 | 5.52 | 5.41 | 5.46 | -0.55 | -0.03 | 9995800 | | 000096 | 13.08 | 13.14 | 12.99 | 13.01 | -0.54 | -0.07 | 9058300 | | 300730 | 14.80 | 14.93 | 14.70 | 14.86 | -0.54 | -0.08 | 14240820 | | 002164 | 9.18 | 9.25 | 9.13 | 9.19 | -0.54 | -0.05 | 17750713 | | 002585 | 5.50 | 5.53 | 5.42 | 5.51 | -0.54 | -0.03 | 14737300 | | 000807 | 16.80 | 16.87 | 16.57 | 16.70 | -0.54 | -0.09 | 30978087 | | 000778 | 3.73 | 3.74 | 3.68 | 3.71 | -0.54 | -0.02 | 54113241 | | 300401 | 15.02 | 15.26 | 14.99 | 15.10 | -0.53 | -0.08 | 20046585 | | 002780 | 13.34 | 13.44 | 13.19 | 13.26 | -0.53 | -0.07 | 3782390 | | 300049 | 31.84 | 32.20 | 31.41 | 31.73 | -0.53 | -0.17 | 3425700 | | 300236 | 38.34 | 38.69 | 38.01 | 38.32 | -0.52 | -0.20 | 4521700 | | 002226 | 5.74 | 5.77 | 5.64 | 5.70 | -0.52 | -0.03 | 35458125 | | 002389 | 24.77 | 25.15 | 24.45 | 24.64 | -0.52 | -0.13 | 40724900 | | 300113 | 19.45 | 19.77 | 19.20 | 19.45 | -0.51 | -0.10 | 14870031 | | 002024 | 1.94 | 1.97 | 1.94 | 1.95 | -0.51 | -0.01 | 15220401 | | 300718 | 67.05 | 67.60 | 66.50 | 66.92 | -0.51 | -0.34 | 4119100 | | 300791 | 23.50 | 23.75 | 23.22 | 23.39 | -0.51 | -0.12 | 4038628 | | 300067 | 5.79 | 5.88 | 5.75 | 5.82 | -0.51 | -0.03 | 44408495 | | 000528 | 9.79 | 9.82 | 9.67 | 9.74 | -0.51 | -0.05 | 31683058 | |
|
