Free Hong Kong EOD Stock Data

Hong Kong End of Day stock data on 2010/04/07

0001.hk,20100407,103.3,104,102.5,103.9,4271023
0002.hk,20100407,56.8,56.8,56.3,56.65,3207880
0003.hk,20100407,20.15,20.15,19.76,19.86,11004716
0004.hk,20100407,46,46,44.6,45.6,4560893
0005.hk,20100407,79,80.15,79,79.95,21564108

0006.hk,20100407,45.8,46.4,45.8,46.3,3800293
0007.hk,20100407,0.93,0.93,0.88,0.92,1464000
0008.hk,20100407,2.31,2.34,2.3,2.31,11104864
0009.hk,20100407,0.239,0.24,0.227,0.23,6918000
0010.hk,20100407,43.6,43.6,42.8,43.2,1004709
0011.hk,20100407,109.6,109.8,109.1,109.6,2272242
0012.hk,20100407,55.45,55.6,54.85,55.15,6986090
0013.hk,20100407,57.55,57.75,56.5,56.7,13242395
0014.hk,20100407,23.4,23.4,22.55,23.05,1786868
0015.hk,20100407,0.66,0.67,0.65,0.66,1368000
0016.hk,20100407,120.5,120.5,118.8,119.7,5862322
0017.hk,20100407,15.72,15.8,15.62,15.8,13162033
0018.hk,20100407,1.01,1.15,1.01,1.05,1808000
0019.hk,20100407,97.25,97.6,96.25,96.65,2538322
0020.hk,20100407,24.25,24.25,23.75,24.15,2008000
0021.hk,20100407,0.93,0.95,0.93,0.94,750000
0022.hk,20100407,0.165,0.17,0.165,0.17,2620000
0023.hk,20100407,29,29.4,28.75,29.25,3414509
0024.hk,20100407,0.72,0.72,0.7,0.72,21075000
0026.hk,20100407,60,60,60,60,200
0027.hk,20100407,3.66,3.82,3.64,3.8,9825969
0028.hk,20100407,5,5.2,4.99,5.17,514900
0029.hk,20100407,1.76,1.8,1.76,1.78,234000
0030.hk,20100407,2.12,2.13,2.06,2.1,1172000
0031.hk,20100407,1.23,1.25,1.22,1.25,20761880
0032.hk,20100407,6.93,7,6.93,6.97,160000
0034.hk,20100407,10.12,10.58,10.12,10.32,1846500
0035.hk,20100407,2.34,2.37,2.32,2.35,1378155
0036.hk,20100407,0.8,0.85,0.8,0.85,241200
0037.hk,20100407,0.29,0.295,0.29,0.29,170000
0038.hk,20100407,6.05,6.14,6,6.08,3128000
0039.hk,20100407,0.75,0.78,0.7,0.78,9204000
0040.hk,20100407,1.29,1.31,1.22,1.24,4878681
0041.hk,20100407,22,22.85,22,22,1169406
0042.hk,20100407,1.73,1.75,1.68,1.68,3904000
0043.hk,20100407,0.57,0.59,0.56,0.59,4920000
0044.hk,20100407,98,101.3,98,101,219650
0045.hk,20100407,12.06,12.28,12,12.12,1252634
0046.hk,20100407,1.97,2.01,1.96,2.01,308000
0047.hk,20100407,0.47,0.47,0.435,0.435,3912000
0049.hk,20100407,5.08,5.1,5.08,5.08,62095
0050.hk,20100407,7.3,7.3,7.15,7.23,157000
0051.hk,20100407,6.6,6.6,6.6,6.6,47000
0052.hk,20100407,8.39,8.39,8.26,8.35,103000
0053.hk,20100407,82,82.5,80.8,82.05,135505
0054.hk,20100407,23.65,23.85,23.55,23.75,1019800
0055.hk,20100407,0.39,0.39,0.345,0.36,30050000
0056.hk,20100407,1.6,1.63,1.58,1.6,688000
0057.hk,20100407,3,3.12,2.97,3.09,1538000
0058.hk,20100407,0.201,0.212,0.201,0.212,214000
0060.hk,20100407,1.33,1.37,1.33,1.35,108000
0061.hk,20100407,1.67,1.72,1.67,1.7,4740000
0062.hk,20100407,27.3,27.4,27.15,27.25,102073
0063.hk,20100407,0.21,0.21,0.204,0.208,798000
0064.hk,20100407,0.52,0.53,0.51,0.52,43164144
0065.hk,20100407,0.96,1.01,0.96,0.98,1336000
0066.hk,20100407,29.9,29.9,29.1,29.4,4277560
0067.hk,20100407,2.4,2.53,2.4,2.52,18644000
0068.hk,20100407,4.2,4.24,4.2,4.24,32000
0069.hk,20100407,16.22,16.24,15.52,15.84,3954584
0070.hk,20100407,0.15,0.164,0.15,0.159,13772500
0071.hk,20100407,8.3,8.3,8.3,8.3,12000
0072.hk,20100407,1.26,1.31,1.24,1.29,266000
0073.hk,20100407,6.54,6.54,6.4,6.5,2023852
0074.hk,20100407,3.91,4.23,3.87,4.18,23476000
0075.hk,20100407,1.64,1.65,1.64,1.65,37000
0076.hk,20100407,0.043,0.044,0.042,0.043,112925104
0077.hk,20100407,1.43,1.43,1.41,1.42,262000
0078.hk,20100407,3.17,3.17,3.09,3.12,389288
0079.hk,20100407,0.53,0.53,0.53,0.53,15100
0081.hk,20100407,5.95,5.95,5.8,5.81,781000
0082.hk,20100407,2.97,3.19,2.92,3.18,121385000
0083.hk,20100407,15.5,15.56,15.4,15.52,5949758
0084.hk,20100407,0.53,0.55,0.53,0.55,220000
0085.hk,20100407,1.35,1.35,1.32,1.33,3268000
0086.hk,20100407,6.32,6.34,6.24,6.25,311000
0087.hk,20100407,17.48,17.62,17.38,17.6,987500
0088.hk,20100407,4.52,4.53,4.51,4.52,509000
0089.hk,20100407,3.15,3.22,3.15,3.22,130027
0090.hk,20100407,1.57,1.61,1.57,1.59,776000
0091.hk,20100407,0.074,0.075,0.071,0.073,193120000
0092.hk,20100407,0.26,0.265,0.255,0.265,5579581
0093.hk,20100407,1.14,1.17,1.14,1.17,56000
0094.hk,20100407,1.98,1.98,1.93,1.93,276000
0095.hk,20100407,0.31,0.31,0.29,0.29,893900
0097.hk,20100407,0.68,0.69,0.67,0.68,18143000
0098.hk,20100407,1.75,1.85,1.75,1.82,623000
0099.hk,20100407,1.04,1.07,1,1.07,251000
0100.hk,20100407,5.22,5.22,5.1,5.1,221200
0101.hk,20100407,32.1,32.85,32.05,32.55,5018388
0103.hk,20100407,1.03,1.07,1.02,1.07,9782000
0105.hk,20100407,16.02,16.02,16,16,24000
0106.hk,20100407,0.44,0.45,0.44,0.44,678000
0107.hk,20100407,4.51,4.57,4.5,4.54,3093400
0109.hk,20100407,0.89,0.89,0.82,0.84,2422252
0110.hk,20100407,0.52,0.52,0.51,0.51,720000
0111.hk,20100407,1.82,1.84,1.79,1.83,132000
0113.hk,20100407,4.84,4.84,4.79,4.8,357000
0114.hk,20100407,1.14,1.15,1.14,1.15,465000
0116.hk,20100407,11,12.16,10.84,11.92,1539800
0117.hk,20100407,0.76,0.85,0.75,0.85,162000
0118.hk,20100407,0.79,0.8,0.78,0.78,502000
0119.hk,20100407,10.34,10.38,9.96,10.1,10019000
0120.hk,20100407,1.48,1.49,1.41,1.44,5500000
0121.hk,20100407,0.27,0.27,0.265,0.27,1498839
0122.hk,20100407,0.74,0.75,0.68,0.69,16218000
0123.hk,20100407,2.12,2.22,2.1,2.19,78120000
0124.hk,20100407,1.69,1.74,1.69,1.74,1734000
0125.hk,20100407,3.35,3.35,3.35,3.35,26000
0126.hk,20100407,1.25,1.29,1.25,1.28,2460000
0127.hk,20100407,13.1,13.4,13.1,13.38,739000
0128.hk,20100407,1.12,1.13,1.06,1.07,42190000
0129.hk,20100407,1.46,1.47,1.45,1.46,429069
0130.hk,20100407,1.02,1.03,1.01,1.01,512000
0131.hk,20100407,2.82,2.85,2.81,2.85,136175
0132.hk,20100407,0.222,0.222,0.213,0.22,1050000
0133.hk,20100407,18.2,18.42,18.1,18.32,452602
0135.hk,20100407,11.5,11.5,11.1,11.38,16986450
0136.hk,20100407,1.56,1.59,1.55,1.56,2105900
0137.hk,20100407,3.03,3.05,2.95,3,587000
0138.hk,20100407,1.02,1.08,1.02,1.08,32750
0139.hk,20100407,0.149,0.15,0.148,0.15,2790000
0141.hk,20100407,1.37,1.39,1.32,1.36,598000
0142.hk,20100407,5.19,5.25,5.15,5.17,7406797
0143.hk,20100407,0.057,0.064,0.057,0.063,1990000
0144.hk,20100407,29.4,29.6,29,29.55,9038379
0145.hk,20100407,0.23,0.236,0.228,0.233,43204000
0147.hk,20100407,0.83,0.83,0.8,0.8,160000
0148.hk,20100407,36.95,38.2,36.55,38.15,1469136
0149.hk,20100407,0.119,0.127,0.118,0.124,112095000
0151.hk,20100407,5.76,6,5.45,5.73,17088000
0152.hk,20100407,0.6,0.62,0.6,0.62,63532500
0154.hk,20100407,1.92,1.95,1.9,1.93,2025000
0155.hk,20100407,0.184,0.185,0.179,0.183,58154600
0156.hk,20100407,0.238,0.242,0.237,0.24,21364000
0157.hk,20100407,1.38,1.38,1.36,1.37,996734
0159.hk,20100407,1.43,1.43,1.41,1.43,535200
0160.hk,20100407,2.7,2.75,2.69,2.75,1556000
0161.hk,20100407,2.87,2.94,2.84,2.92,1218000
0162.hk,20100407,0.33,0.395,0.33,0.37,21889000
0163.hk,20100407,1.72,1.77,1.72,1.74,906000
0164.hk,20100407,0.187,0.188,0.187,0.188,5630000
0165.hk,20100407,22,22,21.6,21.8,6416591
0166.hk,20100407,0.325,0.335,0.32,0.335,77084000
0167.hk,20100407,0.27,0.275,0.265,0.27,11580000
0168.hk,20100407,42.2,42.6,40.95,41,1554548
0169.hk,20100407,0.4,0.4,0.4,0.4,236000
0170.hk,20100407,5.1,5.1,5,5.1,20000
0171.hk,20100407,2.84,2.98,2.83,2.95,13356000
0172.hk,20100407,0.56,0.59,0.55,0.58,8470000
0173.hk,20100407,2.9,3.1,2.9,3.01,19379028
0174.hk,20100407,1.05,1.1,1,1.08,1602000
0175.hk,20100407,4.23,4.29,4.17,4.24,78041000
0176.hk,20100407,0.375,0.385,0.36,0.385,1540000
0177.hk,20100407,7.44,7.46,7.4,7.44,7275942
0178.hk,20100407,6.23,6.28,6.01,6.13,4423347
0179.hk,20100407,5.13,5.3,5.11,5.26,11864300
0180.hk,20100407,0.435,0.435,0.41,0.43,20000
0181.hk,20100407,0.63,0.64,0.63,0.64,400000
0182.hk,20100407,0.91,0.91,0.89,0.9,21920000
0184.hk,20100407,4.3,4.35,4.3,4.33,188000
0185.hk,20100407,0.19,0.214,0.19,0.198,28210200
0186.hk,20100407,0.79,0.8,0.77,0.77,610000
0187.hk,20100407,3.01,3.25,3,3.15,1542000
0188.hk,20100407,0.214,0.215,0.212,0.215,396000
0189.hk,20100407,1.44,1.47,1.39,1.4,4944000
0190.hk,20100407,0.67,0.69,0.67,0.68,9167472
0191.hk,20100407,0.61,0.65,0.61,0.65,4141000
0193.hk,20100407,0.055,0.056,0.053,0.054,56940000
0194.hk,20100407,7.76,7.81,7.73,7.8,190000
0195.hk,20100407,0.86,0.88,0.86,0.86,15230000
0196.hk,20100407,1.4,1.42,1.37,1.37,7070000
0197.hk,20100407,0.84,0.88,0.82,0.87,73739000
0198.hk,20100407,0.335,0.34,0.33,0.335,20925024
0199.hk,20100407,1.95,2.09,1.95,2,893800
0200.hk,20100407,3.65,3.8,3.61,3.76,20311000
0201.hk,20100407,0.186,0.188,0.186,0.187,1312000
0202.hk,20100407,0.09,0.094,0.087,0.092,393324960
0203.hk,20100407,4.22,4.4,4.2,4.39,45669112
0205.hk,20100407,0.19,0.194,0.19,0.194,1028000
0206.hk,20100407,2.2,2.22,2.11,2.17,2618000
0208.hk,20100407,1.57,1.67,1.56,1.65,18297500
0209.hk,20100407,1.13,1.13,0.99,1.03,7360000
0210.hk,20100407,7.55,7.75,7.51,7.65,7941271
0212.hk,20100407,14,14.4,14,14.4,37000
0213.hk,20100407,0.55,0.56,0.55,0.56,990000
0214.hk,20100407,1.36,1.38,1.35,1.36,233036
0215.hk,20100407,1.37,1.4,1.36,1.39,2473000
0216.hk,20100407,1.14,1.22,1.14,1.22,264774
0217.hk,20100407,0.69,0.72,0.69,0.7,7850000
0218.hk,20100407,4.02,4.08,4.02,4.07,1805000
0219.hk,20100407,0.88,0.89,0.87,0.89,132000
0220.hk,20100407,4.87,4.95,4.75,4.82,8105000
0221.hk,20100407,0.255,0.255,0.249,0.25,3998000
0222.hk,20100407,3.75,3.75,3.56,3.58,1788000
0224.hk,20100407,0.63,0.65,0.63,0.65,230000
0225.hk,20100407,7.4,7.5,7.35,7.49,54000
0226.hk,20100407,2.76,2.79,2.74,2.76,416000
0227.hk,20100407,1.64,1.65,1.61,1.65,6544000
0228.hk,20100407,0.77,0.81,0.76,0.79,141976000
0229.hk,20100407,0.88,0.88,0.85,0.86,563000
0230.hk,20100407,1.98,2.08,1.98,2.05,12898000
0231.hk,20100407,0.249,0.25,0.233,0.242,8081500
0232.hk,20100407,0.52,0.53,0.51,0.53,20051000
0233.hk,20100407,1.19,1.25,1.19,1.24,34110000
0234.hk,20100407,0.181,0.181,0.16,0.162,13900000
0235.hk,20100407,0.58,0.58,0.56,0.57,63420000
0236.hk,20100407,1.3,1.3,1.3,1.3,12000
0239.hk,20100407,1.74,1.74,1.74,1.74,22500
0240.hk,20100407,0.241,0.243,0.236,0.24,2382800
0241.hk,20100407,1.79,1.86,1.78,1.83,34334000
0242.hk,20100407,5.25,5.28,5.2,5.21,7676000
0243.hk,20100407,0.52,0.54,0.51,0.52,2268000
0244.hk,20100407,0.25,0.33,0.25,0.33,1550000
0245.hk,20100407,0.185,0.185,0.181,0.184,13350000
0246.hk,20100407,12.24,12.4,12.04,12.18,10344500
0248.hk,20100407,0.226,0.234,0.226,0.234,32000
0250.hk,20100407,0.049,0.051,0.048,0.049,10040000
0251.hk,20100407,3.9,3.92,3.9,3.9,62000
0253.hk,20100407,0.98,0.98,0.98,0.98,60000
0254.hk,20100407,0.185,0.185,0.178,0.18,4395000
0255.hk,20100407,4.03,4.12,3.91,4.1,362400
0256.hk,20100407,0.83,0.84,0.79,0.8,11669000
0257.hk,20100407,4.14,4.19,4.06,4.09,11249043
0258.hk,20100407,3.68,3.8,3.65,3.8,2598000
0260.hk,20100407,0.46,0.47,0.44,0.45,26166500
0261.hk,20100407,0.02,0.021,0.018,0.019,580601024
0262.hk,20100407,0.53,0.53,0.53,0.53,60000
0263.hk,20100407,0.195,0.203,0.194,0.202,27756000
0265.hk,20100407,0.57,0.57,0.57,0.57,5000
0267.hk,20100407,19.1,19.16,18.68,19.04,10114130
0268.hk,20100407,3.2,3.25,3.04,3.16,7592915
0269.hk,20100407,0.14,0.144,0.138,0.14,75155696
0270.hk,20100407,4.5,4.59,4.38,4.5,9331873
0271.hk,20100407,1,1.01,0.94,0.95,8282000
0272.hk,20100407,4.22,4.22,4.12,4.15,18685632
0273.hk,20100407,0.43,0.465,0.425,0.45,59513568
0274.hk,20100407,0.385,0.39,0.375,0.39,61108000
0275.hk,20100407,0.59,0.6,0.58,0.6,338184
0276.hk,20100407,3.9,4.19,3.9,4.13,54409000
0279.hk,20100407,0.55,0.57,0.55,0.57,3235160
0280.hk,20100407,0.88,0.88,0.85,0.87,178000
0281.hk,20100407,0.4,0.41,0.395,0.41,1714000
0282.hk,20100407,1.18,1.23,1.18,1.22,3356000
0283.hk,20100407,3.33,3.38,3.33,3.36,714000
0285.hk,20100407,6.3,6.4,6.21,6.28,8138917
0286.hk,20100407,0.32,0.325,0.315,0.325,2616000
0288.hk,20100407,1.08,1.11,1.08,1.09,1930000
0289.hk,20100407,11.4,11.4,11.36,11.4,51000
0290.hk,20100407,0.51,0.51,0.475,0.49,370000
0291.hk,20100407,29,29.4,28.75,29,8998155
0292.hk,20100407,0.51,0.51,0.5,0.51,842376
0293.hk,20100407,16.8,16.96,16.7,16.82,6066165
0294.hk,20100407,1.63,1.63,1.6,1.63,141000
0295.hk,20100407,0.7,0.7,0.66,0.66,2715000
0296.hk,20100407,1.18,1.21,1.17,1.21,455000
0297.hk,20100407,4.87,4.89,4.34,4.47,56583300
0298.hk,20100407,0.65,0.66,0.64,0.65,903579
0299.hk,20100407,1.16,1.18,1.15,1.16,3314000
0300.hk,20100407,6.34,6.49,6.34,6.36,2209004
0302.hk,20100407,73.5,76.45,73.5,76,1497739
0303.hk,20100407,88,88,85.15,86.85,917000
0305.hk,20100407,0.91,0.97,0.91,0.96,2150000
0306.hk,20100407,1.3,1.3,1.3,1.3,70000
0307.hk,20100407,0.159,0.159,0.148,0.154,3698400
0308.hk,20100407,2.19,2.23,2.15,2.23,28190212
0309.hk,20100407,0.7,0.73,0.7,0.71,23819000
0310.hk,20100407,2.89,3.06,2.89,3.04,3130000
0311.hk,20100407,0.9,0.93,0.9,0.93,1023000
0313.hk,20100407,0.36,0.36,0.35,0.35,14280000
0315.hk,20100407,8.54,8.54,8.15,8.42,229990
0316.hk,20100407,60,60.4,59.5,60,2395500
0317.hk,20100407,13.9,14.2,13.84,13.98,804000
0318.hk,20100407,0.177,0.179,0.171,0.173,8435000
0319.hk,20100407,2.05,2.1,2.01,2.04,422000
0320.hk,20100407,0.72,0.73,0.72,0.73,52000
0321.hk,20100407,9.1,9.26,8.89,8.9,1277000
0322.hk,20100407,18.94,18.96,18.42,18.52,7942996
0323.hk,20100407,4.52,4.56,4.5,4.53,27660000
0326.hk,20100407,0.167,0.172,0.165,0.172,16324509
0328.hk,20100407,2.78,2.86,2.78,2.84,218000
0330.hk,20100407,60.1,60.6,59.6,59.85,7385336
0331.hk,20100407,2.69,2.71,2.63,2.66,30624000
0332.hk,20100407,0.18,0.182,0.177,0.178,14390000
0333.hk,20100407,0.59,0.6,0.58,0.59,768000
0334.hk,20100407,0.38,0.4,0.375,0.385,4816000
0336.hk,20100407,10,10.3,9.98,10.1,13492348
0337.hk,20100407,5.11,5.25,5.1,5.15,1292000
0338.hk,20100407,3.11,3.18,3.11,3.15,22547840
0339.hk,20100407,0.57,0.57,0.57,0.57,150000
0340.hk,20100407,0.295,0.31,0.285,0.305,94038000
0341.hk,20100407,18.58,19.1,18.48,19.08,1161065
0342.hk,20100407,1.19,1.19,1.13,1.16,4612000
0343.hk,20100407,0.48,0.51,0.48,0.49,623200
0345.hk,20100407,6.09,6.34,5.96,6.23,1784000
0346.hk,20100407,0.84,0.86,0.82,0.85,62840000
0347.hk,20100407,14.9,15.1,14.72,14.94,23689788
0348.hk,20100407,0.455,0.52,0.455,0.49,46772000
0349.hk,20100407,19.94,20.45,19.94,20.35,1906676
0350.hk,20100407,2.58,2.66,2.55,2.58,776000
0351.hk,20100407,0.156,0.159,0.154,0.155,87920000
0352.hk,20100407,0.47,0.48,0.47,0.48,12000
0353.hk,20100407,0.147,0.153,0.146,0.151,116989000
0354.hk,20100407,1.11,1.13,1.1,1.11,1860000
0355.hk,20100407,0.62,0.63,0.61,0.62,3296800
0357.hk,20100407,10.5,10.84,10.32,10.8,4985000
0358.hk,20100407,18,18.86,17.9,18.7,44111792
0359.hk,20100407,1.09,1.1,1.05,1.08,8224000
0360.hk,20100407,1.8,1.85,1.8,1.8,193225
0361.hk,20100407,0.435,0.435,0.43,0.43,322000
0362.hk,20100407,0.242,0.255,0.242,0.25,124495000
0363.hk,20100407,38.55,40,38.5,39.9,7615429
0364.hk,20100407,0.86,0.89,0.84,0.89,26528850
0365.hk,20100407,0.28,0.28,0.275,0.28,428000
0366.hk,20100407,3.91,3.96,3.85,3.96,683732
0367.hk,20100407,0.89,0.9,0.88,0.89,2685476
0368.hk,20100407,3.9,3.93,3.88,3.89,7551000
0369.hk,20100407,2.5,2.5,2.5,2.5,52000
0370.hk,20100407,0.25,0.255,0.249,0.25,2850400
0371.hk,20100407,3.02,3.03,2.94,2.97,5598000
0372.hk,20100407,0.485,0.51,0.485,0.495,1065317
0373.hk,20100407,23.85,24.5,23.85,24.5,38000
0374.hk,20100407,2.55,2.55,2.51,2.51,30000
0375.hk,20100407,7.7,7.7,7.54,7.55,16000
0378.hk,20100407,1.79,1.79,1.79,1.8,15600
0379.hk,20100407,0.41,0.43,0.4,0.415,32600000
0380.hk,20100407,0.06,0.062,0.06,0.062,8640000
0381.hk,20100407,0.4,0.405,0.375,0.39,139590000
0382.hk,20100407,0.51,0.54,0.48,0.485,173471392
0383.hk,20100407,1.24,1.37,1.24,1.37,92400
0384.hk,20100407,4.44,4.64,4.43,4.54,17868000
0385.hk,20100407,0.52,0.57,0.52,0.57,3025600
0386.hk,20100407,6.7,6.7,6.5,6.56,208073888
0387.hk,20100407,0.69,0.7,0.67,0.7,908000
0388.hk,20100407,133,137.4,133,137,11624091
0389.hk,20100407,1.79,1.8,1.77,1.78,11218320
0390.hk,20100407,5.74,5.81,5.73,5.8,43397080
0391.hk,20100407,0.219,0.223,0.218,0.22,15280000
0392.hk,20100407,56.1,56.15,53.15,53.6,4449350
0393.hk,20100407,2.93,3.1,2.78,2.97,11780000
0395.hk,20100407,0.405,0.415,0.405,0.41,6224000
0396.hk,20100407,1.53,1.53,1.43,1.44,80000
0397.hk,20100407,0.455,0.48,0.455,0.47,46806404
0398.hk,20100407,1.93,1.94,1.9,1.91,1371400
0399.hk,20100407,0.425,0.425,0.41,0.42,33361050
0402.hk,20100407,0.66,0.68,0.65,0.65,1388000
0403.hk,20100407,0.56,0.58,0.56,0.57,2110000
0404.hk,20100407,1.12,1.14,1.12,1.13,852000
0405.hk,20100407,3.33,3.4,3.32,3.33,3638125
0406.hk,20100407,1.27,1.27,1.27,1.27,372000
0408.hk,20100407,7.24,7.25,7.21,7.23,565000
0410.hk,20100407,4.7,4.8,4.69,4.74,19703204
0411.hk,20100407,6.7,6.82,6.7,6.76,24000
0412.hk,20100407,0.25,0.265,0.25,0.26,24050318
0413.hk,20100407,0.61,0.62,0.61,0.61,328000
0417.hk,20100407,3,3.08,2.98,3.08,277000
0418.hk,20100407,0.62,0.62,0.6,0.61,1906400
0419.hk,20100407,0.054,0.054,0.053,0.054,68210000
0420.hk,20100407,1.31,1.33,1.3,1.31,1550000
0422.hk,20100407,2.05,2.08,1.98,2.03,6030000
0423.hk,20100407,2.1,2.18,2.1,2.13,232000
0425.hk,20100407,13.38,13.44,12.94,13.32,2167143
0430.hk,20100407,0.139,0.142,0.136,0.136,686000
0431.hk,20100407,0.39,0.41,0.385,0.41,176000
0432.hk,20100407,2.94,2.98,2.91,2.93,5665000
0433.hk,20100407,0.435,0.435,0.415,0.42,22660000
0435.hk,20100407,1.92,1.93,1.91,1.92,1905000
0438.hk,20100407,1.43,1.49,1.39,1.48,16427400
0440.hk,20100407,44.5,45.45,43.45,45.35,628040
0444.hk,20100407,0.75,0.75,0.75,0.75,9000
0445.hk,20100407,0.35,0.355,0.34,0.35,3975000
0448.hk,20100407,0.69,0.69,0.65,0.65,5964000
0449.hk,20100407,6.54,6.74,6.38,6.44,4234000
0450.hk,20100407,2.36,2.4,2.36,2.39,446000
0455.hk,20100407,0.8,0.81,0.78,0.79,894000
0459.hk,20100407,0.057,0.057,0.056,0.056,18350000
0464.hk,20100407,0.495,0.495,0.49,0.495,236000
0465.hk,20100407,1.77,1.8,1.77,1.79,912000
0467.hk,20100407,0.51,0.52,0.49,0.52,6494000
0469.hk,20100407,0.335,0.335,0.32,0.325,808000
0471.hk,20100407,0.155,0.16,0.145,0.157,72345000
0472.hk,20100407,0.68,0.68,0.66,0.67,2372612
0474.hk,20100407,1.2,1.2,1.18,1.2,7742123
0475.hk,20100407,0.59,0.6,0.59,0.6,892000
0476.hk,20100407,0.375,0.45,0.37,0.435,11930000
0477.hk,20100407,1.41,1.51,1.4,1.47,6276000
0480.hk,20100407,3.33,3.35,3.25,3.31,829600
0482.hk,20100407,2.4,2.4,2.32,2.34,116000
0483.hk,20100407,1.5,1.5,1.49,1.49,288000
0485.hk,20100407,0.495,0.5,0.485,0.5,4072500
0486.hk,20100407,9.13,9.95,9.08,9.52,6632301
0487.hk,20100407,0.37,0.37,0.37,0.37,572000
0488.hk,20100407,0.138,0.139,0.136,0.138,22156000
0489.hk,20100407,13.38,14.36,13.38,13.82,23088008
0491.hk,20100407,0.29,0.29,0.275,0.275,5901890
0493.hk,20100407,2.89,3.01,2.85,2.9,210313600
0494.hk,20100407,38.5,39.15,38.2,38.7,9898366
0495.hk,20100407,0.226,0.243,0.225,0.235,1510000
0496.hk,20100407,3.4,3.45,3.3,3.4,3940000
0497.hk,20100407,0.209,0.216,0.208,0.213,16020000
0498.hk,20100407,0.365,0.37,0.365,0.37,4056000
0500.hk,20100407,0.7,0.7,0.68,0.7,5041564
0505.hk,20100407,1.6,1.71,1.59,1.7,18301000
0506.hk,20100407,6.5,6.71,6.5,6.7,10911000
0508.hk,20100407,0.59,0.6,0.57,0.58,2480000
0509.hk,20100407,0.385,0.39,0.365,0.37,8770000
0510.hk,20100407,0.76,0.8,0.75,0.77,1310327
0511.hk,20100407,37.2,38.5,37.1,38.5,890155
0512.hk,20100407,0.82,0.86,0.82,0.85,220000
0513.hk,20100407,4.35,4.41,4.15,4.2,738000
0515.hk,20100407,1.5,1.52,1.48,1.48,400000
0516.hk,20100407,0.225,0.225,0.21,0.211,922000
0517.hk,20100407,5,5.15,4.95,5.11,21923494
0518.hk,20100407,1.67,1.73,1.67,1.71,478000
0519.hk,20100407,0.285,0.285,0.285,0.285,45000
0521.hk,20100407,0.57,0.59,0.57,0.58,9612220
0522.hk,20100407,75.85,78.35,75,78.35,687070
0524.hk,20100407,0.49,0.49,0.485,0.49,100000
0525.hk,20100407,3.15,3.15,3.09,3.11,11927472
0526.hk,20100407,0.26,0.28,0.249,0.27,9070000
0528.hk,20100407,0.53,0.54,0.53,0.54,60000
0530.hk,20100407,0.98,0.98,0.95,0.96,1250950
0531.hk,20100407,1.31,1.35,1.3,1.3,6825000
0532.hk,20100407,0.7,0.72,0.7,0.71,1020000
0533.hk,20100407,2.72,2.79,2.69,2.69,585000
0535.hk,20100407,0.222,0.235,0.221,0.235,1712786
0536.hk,20100407,0.94,0.94,0.93,0.93,934000
0538.hk,20100407,7.95,8.48,7.9,8.1,2110000
0539.hk,20100407,1.94,2.02,1.9,2.01,2672000
0542.hk,20100407,0.12,0.147,0.114,0.139,59608000
0543.hk,20100407,2.59,2.59,2.54,2.59,1196000
0544.hk,20100407,0.162,0.165,0.16,0.162,1092000
0546.hk,20100407,5.52,5.77,5.5,5.76,9952000
0547.hk,20100407,0.19,0.192,0.181,0.189,6562000
0548.hk,20100407,4.07,4.12,4.06,4.07,12049251
0549.hk,20100407,0.85,0.88,0.83,0.88,1628000
0550.hk,20100407,1.57,1.68,1.57,1.65,384000
0551.hk,20100407,25.3,25.5,25.1,25.3,8033369
0552.hk,20100407,3.98,4.01,3.94,3.96,19126000
0553.hk,20100407,2.1,2.17,2.1,2.17,2828000
0554.hk,20100407,0.42,0.44,0.415,0.415,2086000
0555.hk,20100407,1.2,1.24,1.17,1.23,80913168
0556.hk,20100407,1.68,1.79,1.62,1.75,2090000
0558.hk,20100407,1.88,1.89,1.83,1.86,1237500
0559.hk,20100407,0.193,0.194,0.188,0.189,8050000
0560.hk,20100407,1.94,1.99,1.94,1.95,1562000
0565.hk,20100407,0.29,0.295,0.285,0.29,5103400
0566.hk,20100407,0.81,0.83,0.81,0.81,38492000
0567.hk,20100407,0.62,0.63,0.61,0.63,864000
0568.hk,20100407,9.73,9.85,9.73,9.8,235200
0569.hk,20100407,6.2,6.2,5.99,6.04,688000
0570.hk,20100407,1.12,1.13,1.09,1.09,5024000
0571.hk,20100407,1.03,1.08,1.03,1.07,2310000
0573.hk,20100407,3.12,3.17,3.1,3.15,134000
0575.hk,20100407,0.275,0.31,0.27,0.305,135267504
0576.hk,20100407,7.08,7.26,7.07,7.17,44228288
0577.hk,20100407,0.6,0.6,0.6,0.6,20000
0578.hk,20100407,0.325,0.335,0.325,0.33,5090000
0581.hk,20100407,3.1,3.12,3.06,3.11,596000
0582.hk,20100407,2,2.13,2,2.13,270000
0583.hk,20100407,1.41,1.45,1.4,1.43,508000
0585.hk,20100407,0.137,0.145,0.137,0.144,137519040
0587.hk,20100407,2.95,3.04,2.95,3.02,11472000
0588.hk,20100407,2.52,2.6,2.5,2.6,5329000
0589.hk,20100407,20.2,20.7,20.05,20.2,7232079
0590.hk,20100407,7.8,8.02,7.7,8,1017000
0591.hk,20100407,5.37,5.37,5.16,5.26,1797000
0592.hk,20100407,0.59,0.59,0.56,0.58,1636000
0593.hk,20100407,4,4,3.95,3.95,825966
0596.hk,20100407,1.01,1.06,1,1.01,63426000
0597.hk,20100407,0.38,0.39,0.37,0.38,25760000
0598.hk,20100407,2.12,2.19,2.09,2.1,6067000
0599.hk,20100407,0.91,0.95,0.91,0.95,227450
0600.hk,20100407,0.24,0.244,0.24,0.242,390000
0601.hk,20100407,0.26,0.26,0.26,0.26,50000
0602.hk,20100407,0.42,0.435,0.41,0.435,1015000
0603.hk,20100407,1.29,1.33,1.28,1.29,76452000
0604.hk,20100407,2.96,3.02,2.94,3.02,29536840
0605.hk,20100407,0.415,0.415,0.405,0.405,1650000
0606.hk,20100407,11.1,11.1,10.8,10.92,10139210
0608.hk,20100407,2.25,2.25,2.17,2.22,36000
0609.hk,20100407,1.08,1.12,1.04,1.08,334000
0610.hk,20100407,1.9,1.92,1.9,1.9,752000
0611.hk,20100407,2.06,2.18,2.02,2.18,1094000
0612.hk,20100407,0.156,0.156,0.155,0.156,1260000
0613.hk,20100407,0.094,0.096,0.094,0.096,5564000
0616.hk,20100407,0.42,0.43,0.4,0.41,2822661
0617.hk,20100407,2.95,2.95,2.9,2.92,823500
0618.hk,20100407,0.48,0.485,0.475,0.485,538000
0619.hk,20100407,0.119,0.121,0.117,0.121,1750000
0620.hk,20100407,0.041,0.042,0.041,0.042,520000
0621.hk,20100407,0.385,0.485,0.385,0.485,315977984
0622.hk,20100407,0.181,0.186,0.181,0.186,21022800
0623.hk,20100407,2.04,2.04,1.97,1.97,2038000
0625.hk,20100407,4.27,4.33,4.26,4.26,854000
0626.hk,20100407,4.11,4.11,4.04,4.07,331421
0628.hk,20100407,0.183,0.183,0.18,0.182,7551403
0629.hk,20100407,1.49,1.49,1.45,1.48,1779995
0630.hk,20100407,0.67,0.68,0.66,0.66,9064000
0631.hk,20100407,8.9,8.95,8.72,8.77,602559
0632.hk,20100407,1.75,1.76,1.72,1.72,1327000
0633.hk,20100407,1.69,1.73,1.68,1.73,5042000
0635.hk,20100407,3.62,3.8,3.62,3.66,634400
0636.hk,20100407,3.51,3.61,3.5,3.58,2296000
0637.hk,20100407,1.29,1.32,1.29,1.32,1946000
0638.hk,20100407,2.6,2.6,2.6,2.63,16000
0639.hk,20100407,6.06,6.07,5.95,6.03,25113490
0641.hk,20100407,3.3,3.45,3.28,3.4,200000
0642.hk,20100407,0.212,0.212,0.212,0.23,50000
0643.hk,20100407,0.45,0.49,0.43,0.485,9006000
0645.hk,20100407,0.9,0.9,0.87,0.9,624000
0646.hk,20100407,0.445,0.46,0.435,0.435,3080000
0647.hk,20100407,0.204,0.211,0.204,0.211,872000
0648.hk,20100407,0.067,0.067,0.063,0.063,194368000
0651.hk,20100407,0.78,0.82,0.69,0.72,32890640
0655.hk,20100407,0.79,0.79,0.77,0.79,649338
0656.hk,20100407,6.6,6.62,6.48,6.52,13727412
0657.hk,20100407,0.415,0.415,0.41,0.41,36000
0658.hk,20100407,17.4,17.4,16.88,17.16,9848383
0659.hk,20100407,14.7,15,14.54,14.64,1064973
0660.hk,20100407,0.137,0.14,0.135,0.14,1610389
0661.hk,20100407,0.57,0.58,0.55,0.57,17172100
0662.hk,20100407,3.03,3.05,3.03,3.05,62000
0663.hk,20100407,0.236,0.24,0.234,0.237,133840000
0665.hk,20100407,6.85,6.95,6.77,6.83,1418619
0666.hk,20100407,0.194,0.199,0.193,0.199,460000
0667.hk,20100407,2.59,2.65,2.57,2.64,5342000
0668.hk,20100407,2.05,2.07,2.05,2.06,458000
0669.hk,20100407,6.21,6.43,6.21,6.31,7206500
0670.hk,20100407,4.04,4.18,4.02,4.14,11337698
0672.hk,20100407,2.51,2.7,2.49,2.64,4375000
0674.hk,20100407,0.265,0.27,0.265,0.265,5852000
0675.hk,20100407,0.34,0.355,0.34,0.355,200000
0676.hk,20100407,1.34,1.34,1.34,1.34,50000
0677.hk,20100407,0.58,0.58,0.57,0.57,4208000
0678.hk,20100407,1.67,1.67,1.67,1.67,18000
0679.hk,20100407,0.5,0.5,0.48,0.485,799000
0680.hk,20100407,0.095,0.096,0.089,0.093,89500000
0681.hk,20100407,0.375,0.395,0.365,0.39,11050000
0682.hk,20100407,9,9.32,9,9.3,19234656
0683.hk,20100407,43.45,43.85,42.1,42.95,2380372
0684.hk,20100407,2.55,2.69,2.5,2.52,112000
0685.hk,20100407,1.76,1.9,1.76,1.9,66000
0686.hk,20100407,0.64,0.71,0.64,0.66,492000
0687.hk,20100407,1.25,1.26,1.24,1.24,372000
0688.hk,20100407,18.4,18.48,18.02,18.1,38275112
0689.hk,20100407,0.157,0.159,0.155,0.155,47440000
0691.hk,20100407,4.72,4.9,4.71,4.76,16514400
0692.hk,20100407,0.67,0.68,0.64,0.65,8144000
0693.hk,20100407,1.72,1.76,1.72,1.75,48000
0694.hk,20100407,4.59,4.63,4.56,4.62,12819870
0696.hk,20100407,6.5,6.7,6.5,6.66,944620
0697.hk,20100407,1.72,1.75,1.7,1.72,75335696
0698.hk,20100407,0.375,0.39,0.37,0.38,51140000
0700.hk,20100407,158,158,154.7,156,10618741
0701.hk,20100407,0.325,0.335,0.31,0.325,12798476
0702.hk,20100407,0.275,0.3,0.275,0.29,56450000
0703.hk,20100407,0.49,0.55,0.485,0.52,1026000
0704.hk,20100407,0.58,0.58,0.56,0.57,15176000
0705.hk,20100407,0.375,0.38,0.355,0.355,13604000
0706.hk,20100407,0.64,0.67,0.64,0.65,8760000
0707.hk,20100407,0.41,0.435,0.41,0.415,2764000
0708.hk,20100407,0.445,0.45,0.435,0.45,225000
0709.hk,20100407,3.14,3.27,3.14,3.2,5136000
0710.hk,20100407,2.36,2.36,2.28,2.3,1438000
0711.hk,20100407,0.7,0.72,0.68,0.71,9012823
0712.hk,20100407,2.16,2.27,2.15,2.27,9144000
0713.hk,20100407,0.41,0.425,0.41,0.425,3544000
0715.hk,20100407,0.84,0.85,0.81,0.83,10454000
0716.hk,20100407,1.52,1.57,1.51,1.56,44896008
0717.hk,20100407,0.49,0.495,0.485,0.49,2484000
0718.hk,20100407,0.36,0.36,0.35,0.35,1045000
0719.hk,20100407,3.31,3.32,3.29,3.31,2264000
0720.hk,20100407,0.219,0.22,0.214,0.22,8155769
0721.hk,20100407,0.162,0.162,0.154,0.161,3980000
0723.hk,20100407,0.84,0.85,0.81,0.81,31072500
0724.hk,20100407,0.55,0.56,0.53,0.53,25900000
0725.hk,20100407,0.9,0.9,0.9,0.9,290000
0726.hk,20100407,0.59,0.6,0.54,0.6,80000
0727.hk,20100407,0.335,0.35,0.33,0.35,330000
0728.hk,20100407,3.96,3.96,3.91,3.95,122373288
0729.hk,20100407,1.2,1.23,1.19,1.2,26104000
0730.hk,20100407,0.62,0.64,0.61,0.62,11017000
0731.hk,20100407,0.83,0.83,0.82,0.83,246000
0732.hk,20100407,13.42,13.96,13.22,13.72,1820000
0733.hk,20100407,2.76,3.14,2.75,3.09,5182000
0735.hk,20100407,0.86,0.87,0.82,0.83,79200000
0736.hk,20100407,0.094,0.094,0.091,0.092,78755000
0737.hk,20100407,5.37,5.49,5.32,5.41,1163436
0738.hk,20100407,1.81,1.87,1.81,1.83,1764000
0739.hk,20100407,2.6,2.69,2.59,2.68,5721000
0743.hk,20100407,4.49,4.5,4.42,4.44,1550500
0745.hk,20100407,0.154,0.154,0.144,0.145,620000
0746.hk,20100407,5.3,5.3,5.03,5.13,3558000
0747.hk,20100407,1.19,1.3,1.09,1.12,119814000
0750.hk,20100407,4.51,4.56,4.42,4.54,6640000
0751.hk,20100407,9.6,9.6,9.28,9.3,16194231
0752.hk,20100407,1.41,1.51,1.41,1.51,3189576
0753.hk,20100407,8.2,8.3,7.93,7.96,26258362
0754.hk,20100407,13.2,13.44,13.18,13.4,8228887
0755.hk,20100407,0.385,0.41,0.385,0.405,38425000
0756.hk,20100407,2.45,2.45,2.38,2.4,696000
0757.hk,20100407,1.73,1.84,1.72,1.83,9333164
0758.hk,20100407,0.255,0.31,0.255,0.285,6836000
0759.hk,20100407,0.201,0.205,0.201,0.205,784000
0760.hk,20100407,0.485,0.485,0.465,0.47,6240000
0761.hk,20100407,0.23,0.236,0.229,0.232,22538000
0762.hk,20100407,8.8,8.95,8.8,8.91,56781780
0763.hk,20100407,49.8,49.9,47.3,47.55,7065418
0764.hk,20100407,0.57,0.6,0.56,0.57,14219700
0765.hk,20100407,0.86,0.87,0.85,0.87,2416000
0766.hk,20100407,0.157,0.168,0.157,0.165,26970000
0767.hk,20100407,0.26,0.275,0.255,0.26,3788000
0769.hk,20100407,1.93,1.93,1.88,1.9,6100200
0771.hk,20100407,1.9,1.9,1.86,1.86,580000
0773.hk,20100407,7.25,7.25,7.13,7.17,1416000
0775.hk,20100407,0.5,0.5,0.495,0.5,4376048
0776.hk,20100407,3.14,3.14,2.8,3,1055000
0777.hk,20100407,4.45,4.68,4.45,4.6,1322500
0789.hk,20100407,0.91,0.99,0.91,0.97,41278000
0794.hk,20100407,1.36,1.39,1.27,1.31,1860000
0800.hk,20100407,4.23,4.23,3.92,4.18,7189000
0801.hk,20100407,2.02,2.08,1.99,2.02,6788000
0802.hk,20100407,8.79,8.96,8.65,8.9,934122
0803.hk,20100407,0.51,0.51,0.495,0.5,23140000
0806.hk,20100407,5.9,6.02,5.9,5.99,1667000
0808.hk,20100407,1.46,1.47,1.44,1.45,5462464
0809.hk,20100407,1.93,2.02,1.93,1.97,5841900
0810.hk,20100407,0.2,0.204,0.196,0.204,1730000
0811.hk,20100407,4.02,4.09,3.98,4.04,9265000
0812.hk,20100407,0.25,0.25,0.24,0.248,340000
0813.hk,20100407,14.9,15.12,14.82,15.04,19261096
0814.hk,20100407,8.46,9.1,8.45,8.92,1208500
0817.hk,20100407,2.67,2.67,2.59,2.61,16254750
0818.hk,20100407,5.8,5.8,5.55,5.65,16631000
0819.hk,20100407,5.2,5.49,5.17,5.4,40619000
0820.hk,20100407,7.92,8.01,7.92,7.99,581500
0821.hk,20100407,1.9,1.98,1.9,1.93,5086000
0822.hk,20100407,0.58,0.62,0.58,0.62,7948000
0823.hk,20100407,19.6,19.6,19.16,19.46,7065294
0825.hk,20100407,7.46,7.7,7.24,7.25,2622647
0826.hk,20100407,3.5,3.61,3.5,3.55,1584000
0827.hk,20100407,0.22,0.229,0.215,0.226,58640000
0828.hk,20100407,2.53,2.7,2.52,2.68,6986000
0829.hk,20100407,7.47,7.55,7.4,7.49,1632000
0830.hk,20100407,1.21,1.21,1.1,1.11,13020000
0832.hk,20100407,2.1,2.17,2.09,2.09,3723000
0833.hk,20100407,0.72,0.72,0.67,0.68,1278000
0834.hk,20100407,1.2,1.2,1.15,1.16,124000
0835.hk,20100407,0.365,0.37,0.355,0.36,4990000
0836.hk,20100407,16.98,17.16,16.7,17.04,9613121
0837.hk,20100407,3.29,3.44,3.29,3.36,528000
0838.hk,20100407,2.45,2.47,2.42,2.44,3188000
0839.hk,20100407,4.02,4.4,4.02,4.27,3355000
0840.hk,20100407,1.38,1.43,1.38,1.4,2594000
0841.hk,20100407,2.16,2.19,2.13,2.16,1186000
0845.hk,20100407,3.3,3.42,3.3,3.41,23346846
0846.hk,20100407,2.31,2.4,2.3,2.4,4775000
0848.hk,20100407,2.53,2.68,2.52,2.58,15719000
0850.hk,20100407,1.33,1.35,1.31,1.32,71180000
0851.hk,20100407,1.96,1.96,1.93,1.95,2350000
0852.hk,20100407,1.59,1.6,1.59,1.59,192000
0855.hk,20100407,3.41,3.5,3.41,3.49,6156452
0856.hk,20100407,2.67,2.9,2.65,2.75,25270000
0857.hk,20100407,9.35,9.53,9.34,9.4,140079968
0858.hk,20100407,1.3,1.33,1.29,1.3,24830000
0859.hk,20100407,0.49,0.49,0.47,0.47,254000
0860.hk,20100407,0.77,0.79,0.76,0.76,6480000
0861.hk,20100407,14.2,14.2,13.2,13.38,3853600
0866.hk,20100407,2.35,2.42,2.3,2.34,2870000
0868.hk,20100407,6.98,7.16,6.81,6.99,23464500
0869.hk,20100407,0.7,0.71,0.69,0.71,1010000
0872.hk,20100407,1.53,1.57,1.5,1.56,2912000
0874.hk,20100407,7.64,7.96,7.64,7.91,1694000
0876.hk,20100407,0.62,0.69,0.6,0.66,70000
0878.hk,20100407,6.18,6.23,6.15,6.19,324640
0880.hk,20100407,5.13,5.34,5.12,5.33,29573950
0881.hk,20100407,12.24,12.8,12.02,12.5,7089000
0882.hk,20100407,4.62,4.83,4.62,4.8,7932000
0883.hk,20100407,13.7,13.96,13.46,13.92,170485536
0885.hk,20100407,0.242,0.247,0.241,0.244,17389494
0886.hk,20100407,3.36,3.41,3.27,3.3,7548000
0887.hk,20100407,0.54,0.57,0.53,0.57,31300000
0888.hk,20100407,0.71,0.73,0.71,0.73,132000
0889.hk,20100407,1.56,1.63,1.5,1.6,4012000
0891.hk,20100407,5.95,6.19,5.77,5.89,10118000
0893.hk,20100407,4.92,5.1,4.88,5.08,5547000
0894.hk,20100407,2.1,2.1,2,2.05,784000
0896.hk,20100407,1.08,1.08,1.08,1.09,33562
0897.hk,20100407,0.059,0.062,0.059,0.06,449057952
0898.hk,20100407,0.425,0.44,0.42,0.42,2732000
0899.hk,20100407,0.177,0.177,0.168,0.169,47250000
0900.hk,20100407,6.6,6.6,6.6,6.6,32000
0901.hk,20100407,0.34,0.34,0.3,0.32,855480
0902.hk,20100407,4.6,4.6,4.54,4.59,33800312
0903.hk,20100407,5.28,5.46,5.23,5.44,27563096
0904.hk,20100407,10.1,10.28,9.8,10.24,4534755
0906.hk,20100407,9.1,9.18,9.05,9.06,4323000
0908.hk,20100407,0.95,0.98,0.94,0.96,1778000
0909.hk,20100407,0.86,0.95,0.86,0.94,32330400
0910.hk,20100407,0.315,0.325,0.315,0.32,54928000
0912.hk,20100407,1.23,1.26,1.23,1.26,816000
0913.hk,20100407,0.38,0.4,0.38,0.39,790315
0914.hk,20100407,55,55,54,54.6,4617173
0915.hk,20100407,0.51,0.52,0.5,0.5,782000
0916.hk,20100407,9.21,9.21,9.05,9.08,47747000
0917.hk,20100407,2.88,2.95,2.87,2.93,13960400
0918.hk,20100407,0.31,0.33,0.31,0.315,200000
0919.hk,20100407,0.69,0.71,0.69,0.7,1020000
0921.hk,20100407,3.7,3.78,3.63,3.75,3958000
0922.hk,20100407,0.455,0.48,0.455,0.475,26860000
0923.hk,20100407,2.7,2.77,2.68,2.72,56981732
0925.hk,20100407,0.88,0.88,0.85,0.88,10746000
0927.hk,20100407,1.65,1.68,1.63,1.64,404000
0929.hk,20100407,0.82,0.86,0.82,0.83,3430000
0930.hk,20100407,3.6,3.6,3.41,3.44,4744000
0931.hk,20100407,0.69,0.7,0.66,0.67,51895000
0933.hk,20100407,11.8,11.9,11.62,11.84,1076000
0934.hk,20100407,4.86,5.58,4.86,5.36,3002000
0938.hk,20100407,0.49,0.5,0.49,0.495,1574000
0939.hk,20100407,6.66,6.78,6.62,6.77,598897280
0941.hk,20100407,76.2,76.5,75.65,76.4,36268744
0943.hk,20100407,0.196,0.2,0.189,0.191,30648000
0945.hk,20100407,156.1,157,156.1,156.6,245731
0947.hk,20100407,3.14,3.2,3.13,3.13,1601000
0948.hk,20100407,3.09,3.11,3.01,3.01,5350000
0952.hk,20100407,0.42,0.48,0.42,0.45,3970580
0953.hk,20100407,1.48,1.54,1.47,1.5,9174000
0955.hk,20100407,27.25,27.7,27.25,27.3,11760
0959.hk,20100407,0.145,0.145,0.137,0.139,38348000
0960.hk,20100407,8.7,8.94,8.6,8.88,6881000
0963.hk,20100407,2.8,2.8,2.8,2.8,20000
0966.hk,20100407,26.8,29.15,26.7,29.1,7317705
0968.hk,20100407,4.36,4.39,4.3,4.36,1053000
0969.hk,20100407,0.86,0.86,0.82,0.84,1098000
0970.hk,20100407,0.76,0.78,0.75,0.78,7472000
0978.hk,20100407,0.121,0.121,0.117,0.117,2796000
0979.hk,20100407,0.87,0.89,0.84,0.87,6710000
0980.hk,20100407,29.25,32,29.25,29.85,2519550
0981.hk,20100407,1.04,1.06,0.98,0.99,236763120
0983.hk,20100407,12.08,12.34,12.04,12.06,554000
0984.hk,20100407,13.22,13.22,13.2,13.2,14000
0985.hk,20100407,0.315,0.315,0.3,0.3,13435120
0986.hk,20100407,0.69,0.69,0.64,0.65,4356000
0987.hk,20100407,0.72,0.73,0.71,0.72,900000
0988.hk,20100407,1.27,1.3,1.24,1.25,11697132
0989.hk,20100407,0.17,0.173,0.164,0.169,2092000
0990.hk,20100407,1.74,1.78,1.71,1.71,5370000
0991.hk,20100407,3.61,3.65,3.55,3.63,28752184
0992.hk,20100407,5.58,5.69,5.51,5.67,43732072
0993.hk,20100407,0.47,0.47,0.43,0.45,3322000
0995.hk,20100407,5.35,5.35,5.22,5.32,3029830
0996.hk,20100407,1.68,1.72,1.66,1.72,495300
0997.hk,20100407,1,1,1,1.02,2000
0998.hk,20100407,6.06,6.17,6.05,6.13,53033712
0999.hk,20100407,1.38,1.42,1.38,1.4,720000
1000.hk,20100407,5.3,5.6,5.3,5.55,128500
1001.hk,20100407,0.94,0.94,0.92,0.93,178000
1002.hk,20100407,0.18,0.19,0.18,0.181,864000
1003.hk,20100407,0.139,0.147,0.136,0.143,47790000
1004.hk,20100407,2.28,2.35,2.28,2.33,9309276
1005.hk,20100407,1.33,1.33,1.28,1.32,70500
1006.hk,20100407,6.59,7.18,6.59,7.15,14216000
1008.hk,20100407,4.76,4.76,4.76,4.76,12000
1013.hk,20100407,0.08,0.08,0.075,0.078,5364000
1031.hk,20100407,0.48,0.49,0.475,0.485,11455000
1033.hk,20100407,2.02,2.04,2.01,2.03,4762000
1036.hk,20100407,9.65,9.7,9.6,9.61,32000
1037.hk,20100407,0.6,0.6,0.6,0.6,546000
1038.hk,20100407,29.85,30.15,29.85,30,902066
1041.hk,20100407,0.028,0.03,0.028,0.03,514550016
1043.hk,20100407,13,13.06,12.06,12.2,1777152
1044.hk,20100407,59.45,60,58.5,59.75,3523598
1045.hk,20100407,3.35,3.35,3.22,3.26,480500
1046.hk,20100407,0.101,0.103,0.1,0.102,4105000
1047.hk,20100407,0.5,0.5,0.475,0.48,164000
1049.hk,20100407,1.74,1.74,1.74,1.74,9375
1050.hk,20100407,0.56,0.57,0.56,0.57,332400
1051.hk,20100407,0.5,0.51,0.5,0.5,50392000
1052.hk,20100407,3.97,4.1,3.97,4.02,5632815
1053.hk,20100407,2.48,2.56,2.48,2.53,7349400
1055.hk,20100407,3.56,3.75,3.55,3.66,39315044
1058.hk,20100407,0.44,0.44,0.42,0.425,90000
1059.hk,20100407,0.187,0.187,0.185,0.185,4004055
1060.hk,20100407,0.5,0.51,0.485,0.495,5880052
1062.hk,20100407,0.375,0.375,0.37,0.37,380000
1063.hk,20100407,0.223,0.231,0.216,0.219,32796400
1065.hk,20100407,2.97,3,2.94,2.95,4372000
1068.hk,20100407,24.85,24.9,24.3,24.9,5577231
1070.hk,20100407,8.62,8.67,8.49,8.57,8890098
1071.hk,20100407,1.98,2.01,1.98,1.99,10663984
1072.hk,20100407,44.7,49,44.6,48.9,2270410
1073.hk,20100407,0.99,0.99,0.97,0.98,1457900
1080.hk,20100407,1.71,1.78,1.68,1.77,16306500
1083.hk,20100407,3.83,3.95,3.81,3.88,2334920
1088.hk,20100407,35.9,36,35.1,35.85,39373628
1093.hk,20100407,4.9,5.05,4.85,4.96,10398625
1094.hk,20100407,1,1.03,0.99,1,34372000
1097.hk,20100407,1.28,1.34,1.28,1.31,702583
1098.hk,20100407,6.44,6.71,6.43,6.66,1784000
1099.hk,20100407,37.05,38.6,36.8,38.4,7024900
1100.hk,20100407,0.96,0.98,0.95,0.96,404000
1104.hk,20100407,0.59,0.59,0.56,0.57,3460000
1105.hk,20100407,1,1.02,1,1.02,282000
1108.hk,20100407,1.9,1.92,1.88,1.89,1010000
1109.hk,20100407,17.42,18.08,17.2,17.94,23847382
1111.hk,20100407,14.46,14.82,14.44,14.8,187000
1114.hk,20100407,2.2,2.25,2.19,2.21,18675000
1116.hk,20100407,0.72,0.73,0.71,0.72,3904000
1118.hk,20100407,0.47,0.475,0.46,0.47,250000
1120.hk,20100407,3.7,3.74,3.69,3.73,256000
1122.hk,20100407,2.13,2.18,2.11,2.17,9120000
1123.hk,20100407,0.59,0.59,0.58,0.58,270000
1124.hk,20100407,0.56,0.58,0.56,0.58,4548000
1125.hk,20100407,0.3,0.32,0.295,0.31,17355000
1126.hk,20100407,0.51,0.51,0.5,0.51,1102000
1128.hk,20100407,11.9,11.94,11.44,11.9,11283300
1129.hk,20100407,0.255,0.255,0.248,0.255,13628000
1130.hk,20100407,0.1,0.102,0.099,0.1,32822000
1131.hk,20100407,1.4,1.42,1.37,1.38,3510000
1132.hk,20100407,0.95,0.96,0.91,0.94,6985000
1133.hk,20100407,6.5,6.65,6.5,6.64,6209463
1135.hk,20100407,11.28,11.32,11.26,11.3,96500
1136.hk,20100407,3.25,3.4,3.23,3.33,1731344
1137.hk,20100407,6.63,6.77,6.62,6.77,6980000
1138.hk,20100407,13.48,13.5,13.2,13.34,18118964
1140.hk,20100407,1.61,1.61,1.48,1.5,80000
1141.hk,20100407,1.01,1.02,0.96,0.96,15976000
1142.hk,20100407,0.031,0.036,0.03,0.031,-2147483648
1149.hk,20100407,0.9,0.98,0.9,0.98,10658000
1155.hk,20100407,2.72,2.78,2.7,2.72,3977000
1159.hk,20100407,0.208,0.217,0.202,0.217,356000
1161.hk,20100407,1.76,1.76,1.68,1.68,3190000
1163.hk,20100407,1.17,1.18,1.12,1.13,42296000
1164.hk,20100407,0.205,0.214,0.203,0.204,5905000
1166.hk,20100407,0.135,0.178,0.132,0.163,577209920
1168.hk,20100407,1.37,1.43,1.36,1.43,10943250
1169.hk,20100407,5.75,5.94,5.62,5.91,9122311
1170.hk,20100407,1.06,1.13,1.05,1.08,2521000
1171.hk,20100407,19.4,19.6,19.36,19.58,19149678
1172.hk,20100407,0.255,0.26,0.25,0.255,2789000
1173.hk,20100407,0.195,0.195,0.195,0.2,300000
1174.hk,20100407,1.5,1.53,1.5,1.52,8057558
1176.hk,20100407,2.4,2.54,2.36,2.51,14428000
1177.hk,20100407,3.13,3.17,3.02,3.06,25583996
1178.hk,20100407,0.132,0.16,0.129,0.149,1480000
1180.hk,20100407,0.2,0.207,0.193,0.198,8610000
1182.hk,20100407,0.142,0.142,0.134,0.135,21510000
1185.hk,20100407,0.92,0.95,0.92,0.94,11160000
1186.hk,20100407,10.04,10.08,9.91,9.99,23771196
1188.hk,20100407,0.365,0.375,0.36,0.37,55415000
1189.hk,20100407,0.59,0.59,0.57,0.58,1961950
1191.hk,20100407,0.162,0.162,0.155,0.157,6818000
1192.hk,20100407,0.6,0.71,0.6,0.68,101150000
1193.hk,20100407,11.1,11.6,11.1,11.58,3115500
1194.hk,20100407,2.35,2.35,2.3,2.32,8558000
1195.hk,20100407,0.58,0.6,0.55,0.57,29886104
1196.hk,20100407,0.45,0.465,0.45,0.465,100000
1198.hk,20100407,1.52,1.6,1.52,1.6,347000
1199.hk,20100407,12.38,12.74,12.28,12.66,18727680
1200.hk,20100407,8.6,8.65,8.45,8.57,4731141
1201.hk,20100407,2.16,2.17,2.16,2.17,62000
1202.hk,20100407,1.69,1.69,1.66,1.69,604000
1203.hk,20100407,1.55,1.58,1.54,1.56,1108000
1205.hk,20100407,2.06,2.14,2.06,2.13,21466500
1207.hk,20100407,0.79,0.83,0.79,0.82,39980000
1208.hk,20100407,3.18,3.35,3.18,3.34,8142000
1211.hk,20100407,84,84,81.35,81.8,5816163
1212.hk,20100407,14.36,14.48,14.2,14.48,929500
1215.hk,20100407,0.365,0.365,0.335,0.335,144140000
1217.hk,20100407,0.072,0.074,0.071,0.074,7944000
1218.hk,20100407,3.02,3.05,3,3.05,68000
1221.hk,20100407,2.3,2.3,2.3,2.3,5257
1222.hk,20100407,0.19,0.194,0.19,0.19,31310232
1223.hk,20100407,0.47,0.475,0.47,0.47,1841500
1224.hk,20100407,3.35,3.55,3.35,3.4,10779000
1225.hk,20100407,1.18,1.18,1.12,1.15,6604000
1226.hk,20100407,0.48,0.54,0.48,0.54,308000
1227.hk,20100407,0.073,0.074,0.07,0.072,24060000
1228.hk,20100407,0.295,0.315,0.29,0.305,25670000
1229.hk,20100407,3.61,3.71,3.61,3.7,828000
1234.hk,20100407,8.68,8.68,8.28,8.42,4481354
1238.hk,20100407,2.44,2.51,2.43,2.5,5727000
1280.hk,20100407,2.65,2.75,2.57,2.71,27861000
1313.hk,20100407,3.88,3.95,3.86,3.94,17443664
1318.hk,20100407,1.78,1.96,1.78,1.92,21038000
1328.hk,20100407,1.06,1.08,1.06,1.08,50000
1333.hk,20100407,7.25,7.25,7.07,7.23,9673800
1338.hk,20100407,5.76,6.02,5.7,5.9,25898100
1361.hk,20100407,6.27,6.64,6.2,6.6,15713000
1368.hk,20100407,6.16,6.3,6.16,6.3,4107500
1382.hk,20100407,4.9,4.97,4.85,4.95,624000
1383.hk,20100407,1.37,1.38,1.33,1.36,1567255
1386.hk,20100407,1.3,1.32,1.26,1.32,1586000
1387.hk,20100407,1.85,1.85,1.83,1.85,54606700
1388.hk,20100407,4.49,4.9,4.49,4.87,3658000
1393.hk,20100407,8.56,8.83,8.55,8.76,12944098
1398.hk,20100407,6.16,6.29,6.15,6.28,585596224
1399.hk,20100407,0.85,0.86,0.85,0.86,2380000
1618.hk,20100407,4.36,4.37,4.29,4.32,22189352
1628.hk,20100407,2.58,2.6,2.55,2.57,2132000
1638.hk,20100407,2.74,2.79,2.7,2.78,21336000
1668.hk,20100407,1.38,1.39,1.36,1.36,4884000
1683.hk,20100407,4.15,4.15,4.03,4.05,3852034
1688.hk,20100407,15.98,16.24,15.72,16.18,12632369
1717.hk,20100407,5.37,5.57,5.37,5.56,3528000
1766.hk,20100407,6.2,6.24,5.96,6.04,20846928
1777.hk,20100407,1.8,1.84,1.8,1.83,12270500
1800.hk,20100407,7.49,7.49,7.42,7.47,29114122
1808.hk,20100407,0.57,0.6,0.57,0.6,1136000
1812.hk,20100407,6.25,6.38,6.17,6.18,2336500
1813.hk,20100407,5.98,5.99,5.84,5.85,10029945
1818.hk,20100407,16.1,16.5,16.04,16.48,5866500
1823.hk,20100407,1.34,1.36,1.33,1.36,356000
1828.hk,20100407,5.28,5.42,5.22,5.4,4440014
1833.hk,20100407,7.76,8,7.76,7.9,6523100
1836.hk,20100407,16.5,16.7,15.96,16.26,630500
1838.hk,20100407,2.36,2.39,2.33,2.39,2464000
1866.hk,20100407,3.36,3.45,3.36,3.41,776000
1868.hk,20100407,5.69,5.86,5.67,5.74,8065000
1878.hk,20100407,126,126.5,122.7,122.8,189400
1880.hk,20100407,10.64,10.98,10.6,10.88,23623700
1881.hk,20100407,1.92,1.95,1.9,1.95,3012000
1882.hk,20100407,5.79,5.9,5.61,5.7,2206000
1883.hk,20100407,2.63,2.65,2.58,2.6,1380300
1886.hk,20100407,5.76,5.86,5.7,5.82,5009500
1888.hk,20100407,7,7.25,7,7.25,10241000
1889.hk,20100407,0.78,0.83,0.78,0.82,13310000
1893.hk,20100407,5.23,5.25,5.12,5.23,12803545
1898.hk,20100407,12.94,13.24,12.94,13.12,48819008
1899.hk,20100407,4.6,4.85,4.6,4.77,4410000
1919.hk,20100407,10.9,10.96,10.84,10.9,42944308
1928.hk,20100407,12.96,13.5,12.9,13.48,29056300
1938.hk,20100407,4.78,5.01,4.78,5,8323000
1966.hk,20100407,2.9,2.9,2.75,2.78,10337000
1968.hk,20100407,6.12,6.25,6.1,6.16,3904000
1988.hk,20100407,8.3,8.42,8.27,8.4,46994108
1991.hk,20100407,1.45,1.45,1.41,1.43,512000
1997.hk,20100407,4.05,4.15,4,4.02,1599000
1998.hk,20100407,2.19,2.25,2.13,2.15,9794000
2000.hk,20100407,1.85,1.89,1.76,1.85,30314000
2002.hk,20100407,2.99,3.03,2.95,2.95,782500
2005.hk,20100407,1.8,1.85,1.78,1.83,6925000
2006.hk,20100407,2.66,2.8,2.66,2.77,21565200
2007.hk,20100407,2.93,2.97,2.86,2.91,30358212
2008.hk,20100407,2.03,2.03,1.98,1.98,2372000
2009.hk,20100407,7.97,8.05,7.83,8.04,6107468
2010.hk,20100407,4.2,4.27,4.18,4.23,12257000
2018.hk,20100407,13.76,15.44,13.56,13.72,7202440
2020.hk,20100407,12.74,13.26,12.68,13.22,11081000
2028.hk,20100407,0.66,0.73,0.65,0.7,992000
2038.hk,20100407,8.53,8.63,8.4,8.48,13108117
2088.hk,20100407,2.52,2.53,2.39,2.46,6007854
2168.hk,20100407,8.66,8.82,8.55,8.68,5548575
2288.hk,20100407,2.44,2.56,2.44,2.53,1394000
2300.hk,20100407,3.7,3.7,3.63,3.7,1075295
2302.hk,20100407,6.9,7.7,6.83,7.66,1345000
2307.hk,20100407,2.01,2.02,1.96,1.98,2742000
2309.hk,20100407,0.335,0.335,0.32,0.33,5098000
2310.hk,20100407,0.81,0.9,0.81,0.88,3688000
2312.hk,20100407,0.115,0.125,0.115,0.123,19529000
2313.hk,20100407,11.2,11.24,10.8,10.86,2538000
2314.hk,20100407,6.5,6.64,6.3,6.57,21934200
2317.hk,20100407,0.93,0.95,0.91,0.95,1700000
2318.hk,20100407,69.5,69.7,68.45,69.1,7743192
2319.hk,20100407,23.7,24.5,23.35,24.25,8880160
2322.hk,20100407,0.139,0.144,0.138,0.145,480000
2323.hk,20100407,0.385,0.4,0.37,0.4,160000
2324.hk,20100407,0.42,0.44,0.41,0.42,6130000
2327.hk,20100407,0.53,0.56,0.51,0.54,8430000
2328.hk,20100407,8.18,8.22,8.09,8.2,26725900
2330.hk,20100407,0.81,0.83,0.81,0.83,76000
2331.hk,20100407,28.5,29,28.5,28.9,2874018
2332.hk,20100407,2.13,2.16,2.13,2.15,10870000
2333.hk,20100407,17,17.66,16.84,17.16,4653900
2337.hk,20100407,2.53,2.53,2.39,2.48,11954000
2338.hk,20100407,70,70.15,68.05,68.5,1251151
2340.hk,20100407,1.16,1.22,1.16,1.2,1051206
2341.hk,20100407,2.06,2.22,2.06,2.19,344000
2342.hk,20100407,10.9,10.9,10.2,10.28,10385075
2343.hk,20100407,6.48,6.49,6.37,6.43,14010339
2345.hk,20100407,1.6,1.65,1.6,1.64,2122000
2348.hk,20100407,1.79,1.9,1.75,1.85,6420000
2349.hk,20100407,0.151,0.156,0.151,0.153,180264000
2355.hk,20100407,5.67,5.9,5.64,5.88,726000
2356.hk,20100407,10.58,10.92,10.58,10.86,2426800
2357.hk,20100407,3.79,3.97,3.79,3.97,26348000
2362.hk,20100407,0.425,0.44,0.42,0.44,4750000
2366.hk,20100407,1.49,1.52,1.48,1.51,1316592
2368.hk,20100407,3.45,3.5,3.42,3.48,4022000
2369.hk,20100407,3.43,3.44,3.26,3.33,30217000
2371.hk,20100407,1.42,1.42,1.3,1.32,5748000
2379.hk,20100407,1.57,1.57,1.43,1.43,27000
2380.hk,20100407,1.86,1.87,1.85,1.86,6101000
2382.hk,20100407,2.07,2.17,2,2.06,3555000
2383.hk,20100407,0.77,0.8,0.77,0.79,2720000
2387.hk,20100407,14.5,14.5,14,14.5,101000
2388.hk,20100407,18.7,18.88,18.62,18.76,20847508
2389.hk,20100407,0.229,0.23,0.228,0.229,796000
2398.hk,20100407,4.5,4.75,4.16,4.17,2275200
2600.hk,20100407,8.2,8.5,8.18,8.45,78957616
2601.hk,20100407,35.8,36,35.45,35.85,11483948
2618.hk,20100407,4.03,4.06,3.9,3.96,3218309
2626.hk,20100407,3.14,3.28,3.14,3.24,15462600
2628.hk,20100407,38.65,38.65,38.1,38.2,47792992
2662.hk,20100407,0.61,0.61,0.58,0.6,668000
2668.hk,20100407,0.51,0.55,0.51,0.55,52000
2678.hk,20100407,2.28,2.32,2.24,2.28,4510000
2688.hk,20100407,22.05,25.8,21.9,22.5,8084032
2689.hk,20100407,14,14.3,13.88,14.28,18325700
2698.hk,20100407,6.38,6.82,6.38,6.78,11920000
2722.hk,20100407,2.05,2.12,2.04,2.09,18134000
2727.hk,20100407,3.9,3.98,3.85,3.94,39963720
2728.hk,20100407,0.85,0.9,0.85,0.86,900000
2777.hk,20100407,13.76,13.88,13.5,13.8,36869120
2778.hk,20100407,3.79,3.8,3.72,3.73,4666472
2788.hk,20100407,1.61,1.62,1.59,1.62,430000
2800.hk,20100407,21.9,22.15,21.9,22.1,11780794
2801.hk,20100407,21.75,22.05,21.75,22.05,206800
2802.hk,20100407,40,40,40,40,800
2803.hk,20100407,41.95,41.95,41.95,41.85,500
2806.hk,20100407,48.7,48.7,48.7,48.7,1000
2809.hk,20100407,20.75,21.1,20.75,21.05,116500
2810.hk,20100407,127.2,129.5,127.2,128,14550
2812.hk,20100407,9.48,9.63,9.48,9.62,5400
2813.hk,20100407,33.85,34.25,33.85,34.25,900
2814.hk,20100407,8.29,8.29,8.26,8.26,25500
2815.hk,20100407,34.05,34.35,34.05,34.35,11680
2816.hk,20100407,11.36,11.48,11.34,11.46,192200
2819.hk,20100407,101.7,101.8,101.5,101.8,2500
2820.hk,20100407,81.6,81.8,81.6,81.8,3600
2821.hk,20100407,117.2,117.2,117.15,117.15,4150
2823.hk,20100407,14.2,14.2,13.86,14,139382128
2827.hk,20100407,35.6,35.9,35.1,35.6,3005016
2828.hk,20100407,128.8,129.9,128.7,129.5,2651338
2829.hk,20100407,14.22,14.22,14.08,14.18,272300
2831.hk,20100407,32.35,32.8,32.15,32.15,95000
2833.hk,20100407,216.8,220.8,216.8,220.2,98590
2836.hk,20100407,17.7,17.82,17.5,17.62,743100
2837.hk,20100407,7.2,7.28,7.2,7.28,123000
2838.hk,20100407,191.7,193.3,191.7,193.5,1307
2840.hk,20100407,855,865.5,855,864,18790
2844.hk,20100407,11.24,11.24,11.14,11.18,31200
2846.hk,20100407,30.35,30.35,29.55,29.9,509300
2848.hk,20100407,385.8,387.6,385.8,387.4,560
2866.hk,20100407,3.25,3.26,3.18,3.21,54137352
2868.hk,20100407,3.1,3.13,3.03,3.07,4262000
2877.hk,20100407,24,24.1,22.95,23.25,7352050
2878.hk,20100407,0.78,0.79,0.77,0.78,4324000
2880.hk,20100407,3.73,3.8,3.69,3.79,4871000
2882.hk,20100407,1.33,1.33,1.29,1.31,3980000
2883.hk,20100407,11.84,11.84,11.54,11.64,22583372
2888.hk,20100407,213.6,214.8,211,213.2,169995
2889.hk,20100407,1.64,1.67,1.64,1.66,5762000
2898.hk,20100407,0.75,0.75,0.62,0.7,15700000
2899.hk,20100407,6.3,6.4,6.3,6.36,62996520
2999.hk,20100407,0.59,0.6,0.57,0.58,2480000
3002.hk,20100407,11.62,11.74,11.62,11.74,83400
3006.hk,20100407,15,15.02,14.88,15.02,248700
3007.hk,20100407,241.8,241.8,241.8,242.4,209
3009.hk,20100407,30.4,30.4,30.4,30.4,500
3015.hk,20100407,952,952,952,949,165
3020.hk,20100407,216,216,216,216,255
3024.hk,20100407,23,23.2,22.9,23.1,307500
3025.hk,20100407,9.4,9.4,9.29,9.35,32500
3039.hk,20100407,14.58,14.68,14.56,14.68,151700
3046.hk,20100407,38,38.3,37.9,38.3,119300
3048.hk,20100407,55.7,55.7,55.6,55.7,6850
3050.hk,20100407,14,14.24,14,14.2,844800
3051.hk,20100407,40.5,40.5,40.2,40.45,51200
3057.hk,20100407,12.4,12.46,12.36,12.42,49000
3061.hk,20100407,10.7,10.78,10.7,10.78,36800
3062.hk,20100407,7.17,7.17,7.17,7.23,900
3087.hk,20100407,349,351.8,348,351.4,5610
3300.hk,20100407,2.5,2.63,2.5,2.62,296000
3303.hk,20100407,1.16,1.21,1.12,1.21,1498000
3308.hk,20100407,15.8,16.58,15.8,15.9,2307617
3311.hk,20100407,3.01,3.06,2.99,3.05,5374664
3313.hk,20100407,3.15,3.2,3.14,3.14,15753000
3318.hk,20100407,2.14,2.17,2.06,2.06,702000
3322.hk,20100407,1.29,1.31,1.27,1.3,2147000
3323.hk,20100407,15.9,16.2,15.68,15.98,18310522
3328.hk,20100407,9.9,9.9,9.65,9.71,79196864
3330.hk,20100407,2.84,2.87,2.8,2.84,3046000
3331.hk,20100407,5.35,5.37,5.17,5.24,7806000
3333.hk,20100407,3.61,3.62,3.44,3.59,67291760
3335.hk,20100407,0.96,0.96,0.92,0.92,1744000
3336.hk,20100407,7.34,7.35,7.02,7.04,6048000
3337.hk,20100407,0.75,0.76,0.74,0.76,2332000
3339.hk,20100407,6.02,6.1,5.81,5.9,18226492
3344.hk,20100407,1.5,1.5,1.45,1.47,64000
3355.hk,20100407,0.35,0.355,0.345,0.35,8572000
3368.hk,20100407,13.86,13.94,13.4,13.52,6223174
3377.hk,20100407,7.08,7.23,6.92,7.22,70251536
3378.hk,20100407,1.5,1.5,1.48,1.49,3086000
3382.hk,20100407,2.37,2.39,2.34,2.35,9804000
3383.hk,20100407,11.4,11.4,10.88,11.02,36682228
3389.hk,20100407,3.68,3.81,3.56,3.57,17545536
3393.hk,20100407,5.58,5.69,5.52,5.55,9283071
3398.hk,20100407,1.46,1.5,1.46,1.48,1694000
3399.hk,20100407,1.86,1.97,1.84,1.89,455000
3800.hk,20100407,1.85,1.93,1.85,1.88,55562968
3808.hk,20100407,8.23,8.29,8.15,8.23,6386100
3813.hk,20100407,1.4,1.41,1.36,1.38,7868000
3818.hk,20100407,5.61,5.7,5.48,5.61,27226000
3823.hk,20100407,0.62,0.62,0.6,0.62,7536275
3828.hk,20100407,1.97,2.32,1.94,2.3,7733000
3833.hk,20100407,4.53,4.77,4.53,4.61,5818000
3838.hk,20100407,1.47,1.48,1.44,1.46,11724000
3868.hk,20100407,3.05,3.06,3,3.06,1616000
3883.hk,20100407,1.37,1.43,1.35,1.4,12296000
3886.hk,20100407,1.2,1.22,1.18,1.19,354920
3888.hk,20100407,6.19,6.21,6.07,6.12,9387000
3889.hk,20100407,1.92,1.92,1.85,1.89,2208000
3898.hk,20100407,15.24,15.58,14.74,15.54,5870000
3899.hk,20100407,4.95,5.05,4.95,5.04,110000
3900.hk,20100407,11.56,11.68,11.28,11.38,7803000
3918.hk,20100407,0.98,1.02,0.98,1.01,854263
3928.hk,20100407,15.78,16.1,15.76,15.9,355000
3933.hk,20100407,6.85,7.36,6.81,7.19,9480000
3938.hk,20100407,0.94,0.96,0.94,0.96,9562000
3968.hk,20100407,22,22,21.5,21.85,31464544
3983.hk,20100407,5.44,6.77,5.22,5.25,17445668
3988.hk,20100407,4.28,4.35,4.26,4.34,510204064
3989.hk,20100407,2.1,2.18,2.05,2.13,107260000
3993.hk,20100407,6.8,6.83,6.66,6.75,9488921
3998.hk,20100407,1.84,2.05,1.83,2.02,63181000
3999.hk,20100407,1.98,2,1.96,1.99,1570000
8003.hk,20100407,0.26,0.265,0.26,0.265,3164000
8005.hk,20100407,0.36,0.375,0.36,0.36,560000
8006.hk,20100407,4.31,4.39,4.31,4.39,53717
8008.hk,20100407,1.17,1.17,1.14,1.16,707000
8009.hk,20100407,0.178,0.229,0.178,0.229,5075000
8011.hk,20100407,0.221,0.221,0.207,0.211,6664964
8013.hk,20100407,0.246,0.295,0.24,0.29,802000
8015.hk,20100407,1.25,1.3,1.23,1.3,274000
8017.hk,20100407,0.235,0.242,0.22,0.225,51280000
8021.hk,20100407,0.146,0.152,0.142,0.152,550000
8022.hk,20100407,0.48,0.485,0.47,0.47,3658000
8026.hk,20100407,0.47,0.47,0.45,0.45,143000
8028.hk,20100407,0.184,0.209,0.176,0.196,18698000
8029.hk,20100407,0.94,0.94,0.92,0.94,4875000
8033.hk,20100407,0.3,0.305,0.3,0.305,164000
8035.hk,20100407,0.82,0.84,0.82,0.83,9892000
8037.hk,20100407,0.35,0.37,0.35,0.355,28275000
8041.hk,20100407,0.244,0.245,0.233,0.237,2860000
8045.hk,20100407,0.5,0.52,0.48,0.52,588000
8046.hk,20100407,0.59,0.59,0.56,0.58,21088000
8047.hk,20100407,0.335,0.37,0.31,0.365,97168000
8048.hk,20100407,0.132,0.15,0.132,0.139,3150000
8049.hk,20100407,0.51,0.52,0.495,0.52,1208000
8050.hk,20100407,0.24,0.275,0.24,0.275,626000
8051.hk,20100407,4.4,4.6,4.4,4.6,6000
8052.hk,20100407,1.97,1.97,1.93,1.97,140000
8053.hk,20100407,0.385,0.4,0.365,0.38,5490000
8055.hk,20100407,0.58,0.65,0.57,0.64,5094400
8058.hk,20100407,7.69,7.88,7.69,7.75,1164000
8060.hk,20100407,0.335,0.4,0.33,0.4,24230000
8061.hk,20100407,0.185,0.185,0.185,0.185,50000
8063.hk,20100407,0.73,0.8,0.73,0.77,369000
8066.hk,20100407,2.06,2.06,1.93,1.96,3895000
8068.hk,20100407,0.16,0.177,0.16,0.168,1340000
8069.hk,20100407,13.7,14.1,13.6,13.98,620000
8071.hk,20100407,0.178,0.192,0.178,0.19,72697504
8075.hk,20100407,0.209,0.213,0.2,0.202,7450000
8076.hk,20100407,0.445,0.48,0.445,0.48,1635000
8078.hk,20100407,1.03,1.08,0.98,1.02,1844000
8079.hk,20100407,0.139,0.152,0.137,0.14,172939200
8080.hk,20100407,0.25,0.375,0.248,0.36,926246720
8081.hk,20100407,0.31,0.31,0.295,0.305,3120010
8083.hk,20100407,0.226,0.26,0.215,0.223,166384160
8085.hk,20100407,0.201,0.243,0.199,0.232,8740000
8086.hk,20100407,0.37,0.415,0.37,0.415,720000
8088.hk,20100407,0.183,0.248,0.183,0.226,19139400
8089.hk,20100407,0.81,0.83,0.81,0.83,286000
8091.hk,20100407,0.3,0.355,0.3,0.34,26930000
8092.hk,20100407,0.185,0.185,0.173,0.181,400000
8095.hk,20100407,0.52,0.52,0.5,0.5,154000
8102.hk,20100407,2.4,2.79,2.34,2.66,6388000
8103.hk,20100407,3.25,3.25,3.18,3.23,1112000
8106.hk,20100407,0.325,0.35,0.325,0.33,175000
8108.hk,20100407,0.238,0.244,0.232,0.242,7584000
8116.hk,20100407,0.19,0.195,0.19,0.195,23130000
8117.hk,20100407,0.188,0.192,0.186,0.19,1413000
8118.hk,20100407,2,2.01,1.95,1.96,516000
8123.hk,20100407,0.5,0.51,0.435,0.455,105390000
8126.hk,20100407,0.214,0.214,0.214,0.226,4000
8128.hk,20100407,0.75,0.78,0.73,0.75,22422050
8129.hk,20100407,0.049,0.05,0.048,0.048,31882000
8130.hk,20100407,0.085,0.089,0.085,0.089,55160000
8131.hk,20100407,0.245,0.245,0.245,0.245,190000
8136.hk,20100407,0.64,0.64,0.63,0.64,5680000
8143.hk,20100407,0.108,0.114,0.108,0.113,6060000
8151.hk,20100407,0.38,0.42,0.38,0.42,652000
8153.hk,20100407,0.55,0.56,0.54,0.55,35358000
8155.hk,20100407,0.247,0.25,0.24,0.25,2786811
8156.hk,20100407,0.255,0.265,0.25,0.255,6370000
8157.hk,20100407,0.42,0.465,0.42,0.46,3072000
8158.hk,20100407,0.405,0.405,0.39,0.395,17154000
8159.hk,20100407,0.69,0.72,0.6,0.63,4865000
8161.hk,20100407,0.355,0.395,0.35,0.385,89757712
8163.hk,20100407,0.248,0.248,0.236,0.243,7440000
8165.hk,20100407,0.16,0.19,0.16,0.19,680000
8166.hk,20100407,0.37,0.37,0.355,0.36,11380000
8167.hk,20100407,0.194,0.196,0.19,0.191,356580000
8169.hk,20100407,0.255,0.285,0.24,0.27,2150000
8171.hk,20100407,0.165,0.165,0.165,0.166,72000
8175.hk,20100407,0.425,0.49,0.42,0.49,67130000
8176.hk,20100407,0.53,0.54,0.52,0.54,175000
8182.hk,20100407,0.7,0.72,0.7,0.71,2934000
8186.hk,20100407,0.089,0.089,0.083,0.085,11080000
8189.hk,20100407,0.43,0.43,0.43,0.43,5000
8190.hk,20100407,0.242,0.245,0.241,0.243,1820000
8192.hk,20100407,0.325,0.345,0.325,0.335,28640000
8196.hk,20100407,1.9,1.98,1.65,1.68,5855000
8197.hk,20100407,0.175,0.198,0.175,0.197,1780000
8198.hk,20100407,0.33,0.33,0.315,0.32,760000
8199.hk,20100407,33.5,35,33.5,34.7,550938
8200.hk,20100407,0.231,0.3,0.231,0.29,4857236
8202.hk,20100407,0.315,0.315,0.3,0.315,12286000
8203.hk,20100407,1.12,1.13,1.1,1.11,14140000
8205.hk,20100407,0.465,0.465,0.445,0.455,340000
8206.hk,20100407,1.25,1.31,1.2,1.25,4690000
8208.hk,20100407,1.08,1.13,1.05,1.08,444000
8210.hk,20100407,0.45,0.495,0.45,0.475,1192000
8212.hk,20100407,0.26,0.26,0.25,0.255,17015000
8213.hk,20100407,0.157,0.163,0.155,0.161,1530000
8217.hk,20100407,5.23,5.47,5.23,5.47,158000
8220.hk,20100407,0.33,0.33,0.31,0.315,55264000
8221.hk,20100407,3,3.1,2.88,3.08,595000
8225.hk,20100407,0.71,0.71,0.7,0.7,57000
8226.hk,20100407,0.53,0.53,0.53,0.53,100000
8227.hk,20100407,0.395,0.395,0.39,0.39,220000
8228.hk,20100407,0.066,0.068,0.063,0.063,23158000
8230.hk,20100407,5.58,5.69,5.45,5.5,1170000
8231.hk,20100407,1.75,1.75,1.7,1.7,84000
8233.hk,20100407,0.2,0.2,0.188,0.188,5401334
8235.hk,20100407,0.27,0.285,0.255,0.26,800000
8236.hk,20100407,0.295,0.295,0.285,0.29,1265000
8239.hk,20100407,1.76,1.81,1.73,1.8,281500
8243.hk,20100407,0.49,0.57,0.49,0.55,6065000
8247.hk,20100407,4.1,4.1,3.96,3.98,24000
8248.hk,20100407,0.62,0.64,0.61,0.63,4220000
8249.hk,20100407,0.2,0.2,0.2,0.2,45000
8250.hk,20100407,0.51,0.53,0.51,0.53,2953600
8251.hk,20100407,0.43,0.455,0.425,0.44,1332000
8253.hk,20100407,0.145,0.147,0.143,0.147,11630000
8256.hk,20100407,0.28,0.3,0.26,0.29,3900000
8258.hk,20100407,0.185,0.209,0.185,0.204,4690000
8259.hk,20100407,0.52,0.53,0.51,0.51,12445000
8266.hk,20100407,0.17,0.18,0.16,0.18,648000
8270.hk,20100407,0.24,0.25,0.23,0.23,18350000
8271.hk,20100407,0.33,0.335,0.32,0.335,2362000
8272.hk,20100407,0.355,0.38,0.355,0.375,5240000
8273.hk,20100407,2.3,2.3,2.3,2.3,26000
8277.hk,20100407,17.9,18.6,17.54,17.7,3166100
8279.hk,20100407,0.255,0.28,0.255,0.275,7512000
8285.hk,20100407,2.03,2.09,2.03,2.06,2512000
8287.hk,20100407,6.28,6.28,6.08,6.2,56000
8290.hk,20100407,1.72,1.72,1.68,1.72,580000
8292.hk,20100407,0.82,0.82,0.82,0.82,498000
8296.hk,20100407,1.46,1.49,1.46,1.49,8868000
8299.hk,20100407,0.082,0.106,0.082,0.105,1557187840
8301.hk,20100407,0.29,0.29,0.29,0.29,80000
8305.hk,20100407,0.65,0.68,0.65,0.68,64000
8306.hk,20100407,0.345,0.375,0.33,0.355,203460000
8317.hk,20100407,1.42,1.54,1.42,1.52,3076797
8319.hk,20100407,1.5,1.5,1.45,1.45,40000
8329.hk,20100407,1.01,1.03,1,1.03,910000
8331.hk,20100407,3.48,3.57,3.4,3.53,3918000
8340.hk,20100407,0.25,0.25,0.25,0.25,780000
8348.hk,20100407,1.68,1.68,1.62,1.65,316000
8351.hk,20100407,0.34,0.36,0.33,0.34,1030000