Free Hong Kong EOD Stock Data

Hong Kong End of Day stock data on 2010/04/08
0001.hk,20100408,104,104,102.5,103.6,3570777
0002.hk,20100408,56.6,56.8,56.4,56.45,2105098
0003.hk,20100408,19.88,19.94,19.76,19.84,9379868
0004.hk,20100408,45.9,45.9,44.5,45.5,7328444
0005.hk,20100408,79.95,80.2,79.5,79.55,16142123

0006.hk,20100408,45.95,46,45.7,45.9,2989088
0007.hk,20100408,0.92,0.95,0.92,0.93,1328000
0008.hk,20100408,2.32,2.33,2.3,2.32,7319465
0009.hk,20100408,0.23,0.235,0.227,0.232,10900000
0010.hk,20100408,42.8,42.95,42.4,42.75,1152440
0011.hk,20100408,109.3,109.5,108.9,109,2304818
0012.hk,20100408,54.25,54.75,54.25,54.6,4584724
0013.hk,20100408,56.2,56.8,56.2,56.5,9784755
0014.hk,20100408,22.85,23.05,22.75,22.9,803000
0015.hk,20100408,0.67,0.67,0.66,0.66,594000
0016.hk,20100408,119.4,119.8,118.2,118.7,3527925
0017.hk,20100408,15.7,15.94,15.7,15.9,8925992
0018.hk,20100408,1.05,1.1,1.05,1.08,1674000
0019.hk,20100408,97,97,95.2,95.65,1009688
0020.hk,20100408,23.9,24.8,23.6,24.75,1049000
0021.hk,20100408,0.94,0.95,0.93,0.94,200000
0022.hk,20100408,0.17,0.172,0.165,0.168,4520000
0023.hk,20100408,29.35,29.35,28.9,29.1,2401837
0024.hk,20100408,0.73,0.74,0.71,0.73,41986400
0025.hk,20100408,6.95,7.06,6.89,7,70500
0026.hk,20100408,60,60,60,60,1000
0027.hk,20100408,3.75,3.79,3.72,3.75,6465991
0028.hk,20100408,5.17,5.36,5.13,5.35,785000
0029.hk,20100408,1.78,1.79,1.78,1.79,76000
0030.hk,20100408,2.09,2.09,2.01,2.04,1512000
0031.hk,20100408,1.25,1.28,1.24,1.26,45006784
0032.hk,20100408,6.97,6.97,6.97,6.97,19000
0034.hk,20100408,10.3,10.46,10.1,10.16,1250000
0035.hk,20100408,2.34,2.35,2.3,2.34,1432547
0036.hk,20100408,0.83,0.86,0.82,0.86,192000
0037.hk,20100408,0.285,0.285,0.28,0.29,426000
0038.hk,20100408,6.09,6.09,5.98,6.05,2532400
0039.hk,20100408,0.78,0.79,0.73,0.73,5346000
0040.hk,20100408,1.22,1.24,1.21,1.23,1956835
0041.hk,20100408,22,22.5,21.85,22.35,504261
0042.hk,20100408,1.69,1.72,1.66,1.7,2558000
0043.hk,20100408,0.57,0.62,0.57,0.61,10864000
0044.hk,20100408,101,102,100.5,101.7,205200
0045.hk,20100408,12.12,12.18,11.86,12,738500
0046.hk,20100408,2,2,1.94,1.98,368000
0047.hk,20100408,0.435,0.445,0.435,0.44,256000
0049.hk,20100408,5.05,5.07,5.05,5.07,140000
0050.hk,20100408,7.3,7.33,7.23,7.27,74000
0051.hk,20100408,6.48,6.6,6.48,6.6,5000
0052.hk,20100408,8.35,8.35,8.3,8.3,49000
0053.hk,20100408,82.05,82.15,81.9,82,268000
0054.hk,20100408,23.6,23.6,23.3,23.5,691322
0055.hk,20100408,0.36,0.365,0.345,0.355,25620000
0056.hk,20100408,1.6,1.62,1.59,1.62,762000
0057.hk,20100408,3.09,3.22,3.06,3.2,2184000
0058.hk,20100408,0.205,0.205,0.205,0.205,6000
0060.hk,20100408,1.34,1.37,1.32,1.35,138000
0061.hk,20100408,1.7,1.89,1.7,1.82,18038400
0062.hk,20100408,27.25,27.45,27.25,27.35,106800
0063.hk,20100408,0.2,0.206,0.2,0.206,946000
0064.hk,20100408,0.52,0.52,0.51,0.52,15920000
0065.hk,20100408,0.98,0.98,0.96,0.97,1188800
0066.hk,20100408,29.2,29.5,29,29.05,5503020
0067.hk,20100408,2.52,2.65,2.51,2.61,20627000
0068.hk,20100408,4.28,4.28,4.28,4.28,10000
0069.hk,20100408,15.56,15.56,14.82,15.1,5289057
0070.hk,20100408,0.156,0.17,0.156,0.167,11008500
0071.hk,20100408,8.22,8.22,8,8,338000
0072.hk,20100408,1.28,1.29,1.28,1.28,104000
0073.hk,20100408,6.5,6.55,6.39,6.46,1892852
0074.hk,20100408,4.15,4.28,4.09,4.2,7975700
0075.hk,20100408,1.66,1.67,1.66,1.66,4000
0076.hk,20100408,0.043,0.043,0.042,0.043,71920000
0077.hk,20100408,1.43,1.44,1.39,1.44,172000
0078.hk,20100408,3.08,3.14,3.08,3.12,496319
0079.hk,20100408,0.52,0.52,0.52,0.52,4000
0081.hk,20100408,5.81,5.81,5.68,5.74,259000
0082.hk,20100408,3.1,3.26,3.09,3.14,107196000
0083.hk,20100408,15.5,15.56,15.42,15.52,4517029
0085.hk,20100408,1.36,1.44,1.35,1.42,3858000
0086.hk,20100408,6.24,6.44,6.24,6.38,311500
0087.hk,20100408,17.4,17.7,17.4,17.44,612611
0088.hk,20100408,4.49,4.52,4.49,4.52,160000
0090.hk,20100408,1.57,1.6,1.57,1.59,564000
0091.hk,20100408,0.072,0.073,0.07,0.071,107750000
0092.hk,20100408,0.265,0.275,0.26,0.27,28778024
0093.hk,20100408,1.14,1.15,1.13,1.15,88000
0094.hk,20100408,1.91,1.91,1.77,1.86,738000
0095.hk,20100408,0.3,0.31,0.3,0.305,500640
0097.hk,20100408,0.68,0.72,0.67,0.7,45759000
0098.hk,20100408,1.81,1.85,1.81,1.82,261000
0099.hk,20100408,1.03,1.07,1.03,1.06,61000
0100.hk,20100408,5.2,5.22,5.02,5.1,50500
0101.hk,20100408,32.3,32.3,31.45,31.5,4995884
0103.hk,20100408,1.07,1.07,1.05,1.07,3604000
0105.hk,20100408,16,16,16,16,6000
0106.hk,20100408,0.44,0.45,0.435,0.45,1261000
0107.hk,20100408,4.45,4.51,4.43,4.48,2366000
0109.hk,20100408,0.82,0.88,0.81,0.84,1770000
0110.hk,20100408,0.5,0.51,0.5,0.51,442000
0111.hk,20100408,1.86,1.86,1.79,1.8,172000
0112.hk,20100408,1.87,1.88,1.87,1.88,20500
0113.hk,20100408,4.79,5.01,4.79,4.96,1055000
0114.hk,20100408,1.16,1.16,1.16,1.16,60000
0116.hk,20100408,11.76,12.6,11.7,12.38,1757600
0117.hk,20100408,0.82,0.82,0.78,0.84,246000
0118.hk,20100408,0.79,0.84,0.79,0.83,2701000
0119.hk,20100408,10.08,10.08,9.76,9.89,12340000
0120.hk,20100408,1.41,1.48,1.41,1.46,2980000
0121.hk,20100408,0.265,0.27,0.265,0.27,2740000
0122.hk,20100408,0.68,0.7,0.67,0.7,4362000
0123.hk,20100408,2.17,2.2,2.13,2.14,43264000
0124.hk,20100408,1.74,1.74,1.73,1.74,1259766
0126.hk,20100408,1.28,1.28,1.22,1.24,1500000
0127.hk,20100408,13,13.34,13,13.26,405000
0128.hk,20100408,1.06,1.26,1.05,1.25,163232000
0129.hk,20100408,1.46,1.46,1.44,1.44,108703
0130.hk,20100408,1,1,1,1,26000
0131.hk,20100408,2.75,2.85,2.75,2.85,67000
0133.hk,20100408,18.08,18.38,18.08,18.3,140062
0135.hk,20100408,11.3,11.36,11.06,11.18,7882000
0136.hk,20100408,1.57,1.57,1.54,1.55,13378000
0137.hk,20100408,3,3.03,2.97,2.98,168000
0138.hk,20100408,1.05,1.07,1.05,1.06,65109
0139.hk,20100408,0.15,0.155,0.15,0.15,1520000
0141.hk,20100408,1.35,1.38,1.35,1.36,260000
0142.hk,20100408,5.23,5.23,5.05,5.08,3054800
0143.hk,20100408,0.068,0.068,0.061,0.066,7954000
0144.hk,20100408,29.3,29.95,29.2,29.8,3913891
0145.hk,20100408,0.206,0.238,0.201,0.218,31936000
0146.hk,20100408,1.9,1.9,1.9,1.9,129000
0147.hk,20100408,0.76,0.8,0.76,0.8,55000
0148.hk,20100408,37.65,39.05,37.6,38.85,1212226
0149.hk,20100408,0.126,0.142,0.125,0.131,413915008
0151.hk,20100408,5.83,5.83,5.65,5.7,10759266
0152.hk,20100408,0.61,0.62,0.61,0.61,19085000
0154.hk,20100408,1.92,1.92,1.85,1.88,2518000
0155.hk,20100408,0.183,0.19,0.18,0.187,52490000
0156.hk,20100408,0.238,0.24,0.236,0.236,3594000
0157.hk,20100408,1.37,1.4,1.37,1.38,1520000
0160.hk,20100408,2.74,2.74,2.71,2.72,145000
0161.hk,20100408,2.92,2.92,2.85,2.89,778000
0162.hk,20100408,0.37,0.37,0.35,0.355,8438000
0163.hk,20100408,1.74,1.78,1.72,1.76,1002000
0164.hk,20100408,0.186,0.193,0.186,0.193,15825000
0165.hk,20100408,21.6,22.15,21.35,21.4,5029000
0166.hk,20100408,0.33,0.335,0.325,0.325,35430000
0167.hk,20100408,0.27,0.275,0.265,0.275,2484000
0168.hk,20100408,40.4,41.4,40.05,40.2,868942
0169.hk,20100408,0.375,0.38,0.375,0.38,44000
0170.hk,20100408,5,5.01,5,5.01,10800
0171.hk,20100408,2.95,3.06,2.93,3.01,17162500
0172.hk,20100408,0.58,0.59,0.57,0.58,3860000
0173.hk,20100408,3,3.06,2.97,2.99,6960000
0174.hk,20100408,1.06,1.08,1.05,1.06,584000
0175.hk,20100408,4.18,4.24,4.12,4.16,40869000
0176.hk,20100408,0.385,0.385,0.385,0.385,736000
0177.hk,20100408,7.42,7.43,7.33,7.38,4914000
0178.hk,20100408,6.15,6.28,6.09,6.24,2464000
0179.hk,20100408,5.17,5.26,5.16,5.18,2616000
0181.hk,20100408,0.66,0.66,0.63,0.64,500000
0182.hk,20100408,0.9,0.91,0.89,0.89,15485053
0184.hk,20100408,4.33,4.39,4.33,4.4,112000
0185.hk,20100408,0.19,0.209,0.19,0.192,14543000
0186.hk,20100408,0.8,0.8,0.8,0.8,14000
0187.hk,20100408,3.15,3.47,3.15,3.4,2504000
0188.hk,20100408,0.22,0.223,0.21,0.219,504000
0189.hk,20100408,1.4,1.44,1.39,1.43,4575000
0190.hk,20100408,0.68,0.68,0.67,0.68,9224900
0191.hk,20100408,0.65,0.65,0.62,0.63,1960000
0193.hk,20100408,0.054,0.055,0.054,0.054,20825000
0194.hk,20100408,7.82,7.89,7.76,7.79,180000
0195.hk,20100408,0.87,0.87,0.85,0.87,10650000
0196.hk,20100408,1.35,1.39,1.35,1.39,6210000
0197.hk,20100408,0.88,0.88,0.86,0.87,26170624
0198.hk,20100408,0.335,0.34,0.33,0.34,6084311
0199.hk,20100408,2,2,1.96,1.99,170200
0200.hk,20100408,3.74,3.78,3.71,3.76,4316000
0201.hk,20100408,0.184,0.195,0.183,0.191,3796000
0202.hk,20100408,0.092,0.092,0.088,0.09,137444992
0203.hk,20100408,4.37,4.41,4.31,4.39,30140778
0204.hk,20100408,1.89,1.89,1.86,1.86,10000
0205.hk,20100408,0.198,0.2,0.198,0.2,418000
0206.hk,20100408,2.15,2.15,2.08,2.14,1117000
0208.hk,20100408,1.65,1.65,1.61,1.62,11330000
0209.hk,20100408,1,1.06,0.98,0.98,11180000
0210.hk,20100408,7.57,7.75,7.57,7.7,9778000
0212.hk,20100408,14.38,14.4,14.38,14.4,5000
0213.hk,20100408,0.54,0.56,0.54,0.56,252000
0214.hk,20100408,1.39,1.42,1.39,1.39,407706
0215.hk,20100408,1.39,1.44,1.39,1.43,2145269
0216.hk,20100408,1.22,1.22,1.22,1.22,4000
0217.hk,20100408,0.69,0.7,0.68,0.69,5494000
0218.hk,20100408,4.1,4.14,4.06,4.09,1200000
0219.hk,20100408,0.89,0.89,0.86,0.89,644000
0220.hk,20100408,4.85,4.89,4.76,4.76,1750059
0221.hk,20100408,0.25,0.26,0.248,0.255,12739844
0222.hk,20100408,3.55,3.58,3.53,3.53,698000
0225.hk,20100408,7.49,7.8,7.49,7.8,144000
0226.hk,20100408,2.73,2.77,2.73,2.77,131000
0227.hk,20100408,1.62,1.65,1.62,1.62,3368000
0228.hk,20100408,0.8,0.8,0.77,0.78,78904000
0229.hk,20100408,0.86,0.86,0.85,0.85,258000
0230.hk,20100408,2.06,2.06,2,2.01,7870000
0231.hk,20100408,0.235,0.245,0.235,0.235,5840000
0232.hk,20100408,0.53,0.54,0.51,0.53,18778000
0233.hk,20100408,1.23,1.26,1.21,1.25,47270000
0234.hk,20100408,0.165,0.165,0.156,0.16,10560000
0235.hk,20100408,0.56,0.57,0.56,0.57,40265000
0239.hk,20100408,1.73,1.73,1.73,1.74,15000
0240.hk,20100408,0.24,0.24,0.23,0.232,7480000
0241.hk,20100408,1.82,1.83,1.78,1.81,10140000
0242.hk,20100408,5.21,5.22,5.1,5.15,4540000
0243.hk,20100408,0.51,0.53,0.51,0.53,1922000
0244.hk,20100408,0.255,0.345,0.255,0.33,406000
0245.hk,20100408,0.182,0.192,0.182,0.19,36303000
0246.hk,20100408,12.4,12.7,12.32,12.64,10205000
0248.hk,20100408,0.247,0.248,0.247,0.248,340000
0250.hk,20100408,0.049,0.051,0.048,0.049,8730000
0251.hk,20100408,3.91,3.91,3.9,3.9,102000
0254.hk,20100408,0.18,0.18,0.176,0.18,810000
0255.hk,20100408,4.06,4.1,4.05,4.1,52000
0256.hk,20100408,0.8,0.81,0.79,0.8,9034000
0257.hk,20100408,4.01,4.13,4.01,4.11,7857000
0258.hk,20100408,3.8,3.86,3.79,3.81,2984000
0259.hk,20100408,0.59,0.59,0.59,0.59,2000
0260.hk,20100408,0.45,0.455,0.445,0.455,7900000
0261.hk,20100408,0.019,0.02,0.018,0.019,183280000
0263.hk,20100408,0.202,0.211,0.2,0.207,38345600
0265.hk,20100408,0.55,0.55,0.55,0.55,510000
0266.hk,20100408,6.3,6.3,6.2,6.2,13600
0267.hk,20100408,18.82,19.06,18.8,18.92,7127001
0268.hk,20100408,3.14,3.3,3.11,3.25,8386000
0269.hk,20100408,0.142,0.143,0.139,0.143,34198800
0270.hk,20100408,4.42,4.42,4.27,4.29,6354148
0271.hk,20100408,0.95,1.1,0.95,1.06,52425000
0272.hk,20100408,4.15,4.15,4.05,4.06,9355228
0273.hk,20100408,0.45,0.48,0.44,0.465,60396656
0274.hk,20100408,0.39,0.395,0.38,0.385,36614000
0275.hk,20100408,0.61,0.61,0.59,0.59,28575
0276.hk,20100408,4.07,4.13,3.96,4.02,19778800
0278.hk,20100408,2.6,2.63,2.6,2.63,20000
0279.hk,20100408,0.57,0.6,0.56,0.58,14980400
0280.hk,20100408,0.87,0.87,0.85,0.86,646000
0281.hk,20100408,0.405,0.415,0.4,0.4,976000
0282.hk,20100408,1.21,1.25,1.21,1.25,1878000
0283.hk,20100408,3.38,3.38,3.3,3.3,1394000
0285.hk,20100408,6.27,6.3,6.17,6.19,8638933
0286.hk,20100408,0.325,0.33,0.32,0.325,3568000
0288.hk,20100408,1.1,1.1,1.09,1.1,1735000
0289.hk,20100408,11.46,12,11.46,11.9,286000
0290.hk,20100408,0.475,0.48,0.475,0.48,1350000
0291.hk,20100408,29,29,28.5,28.8,3128238
0292.hk,20100408,0.52,0.52,0.51,0.51,267594
0293.hk,20100408,16.8,16.96,16.42,16.5,3951295
0294.hk,20100408,1.62,1.62,1.57,1.58,114000
0295.hk,20100408,0.67,0.73,0.66,0.69,8737500
0296.hk,20100408,1.22,1.22,1.19,1.21,85000
0297.hk,20100408,4.47,4.56,4.45,4.52,13735400
0298.hk,20100408,0.64,0.66,0.63,0.65,1008000
0299.hk,20100408,1.16,1.18,1.15,1.18,2216000
0300.hk,20100408,6.38,6.47,6.38,6.39,708000
0302.hk,20100408,75.8,77.3,75.5,76.55,585500
0303.hk,20100408,85.85,87.6,85.85,86.9,160874
0305.hk,20100408,0.97,0.97,0.95,0.95,500000
0306.hk,20100408,1.35,1.35,1.3,1.3,20000
0307.hk,20100408,0.15,0.152,0.147,0.148,2048000
0308.hk,20100408,2.2,2.23,2.16,2.19,19156000
0309.hk,20100408,0.71,0.84,0.71,0.83,76033000
0310.hk,20100408,3.06,3.38,3.04,3.33,3765000
0311.hk,20100408,0.93,0.95,0.91,0.92,1975000
0313.hk,20100408,0.345,0.345,0.315,0.34,36960000
0315.hk,20100408,8.35,8.49,8.35,8.49,178357
0316.hk,20100408,60,60,58.5,59.1,1196973
0317.hk,20100408,14,14,13.58,13.7,1354000
0318.hk,20100408,0.174,0.177,0.173,0.175,7275000
0319.hk,20100408,2.06,2.06,1.96,2.03,294000
0321.hk,20100408,8.9,9.1,8.55,8.89,717150
0322.hk,20100408,18.68,19.28,18.62,19.2,2598000
0323.hk,20100408,4.5,4.69,4.5,4.67,37829600
0326.hk,20100408,0.173,0.173,0.167,0.168,12261096
0328.hk,20100408,2.82,2.85,2.82,2.84,410000
0329.hk,20100408,0.23,0.285,0.228,0.237,104598000
0330.hk,20100408,60.15,61.75,59.7,61.65,6602054
0331.hk,20100408,2.67,2.67,2.62,2.65,13977800
0332.hk,20100408,0.178,0.179,0.169,0.172,37324000
0333.hk,20100408,0.59,0.59,0.58,0.59,1652000
0334.hk,20100408,0.38,0.38,0.375,0.375,2322000
0336.hk,20100408,10,10.08,9.85,9.9,5999769
0337.hk,20100408,5.17,5.2,5.14,5.17,166000
0338.hk,20100408,3.15,3.15,3.1,3.12,5571148
0340.hk,20100408,0.305,0.31,0.29,0.3,30886000
0341.hk,20100408,19.1,19.1,18.64,18.68,310540
0342.hk,20100408,1.16,1.16,1.11,1.11,3241000
0343.hk,20100408,0.48,0.485,0.48,0.485,284200
0345.hk,20100408,6.19,6.23,6.15,6.2,790000
0347.hk,20100408,14.88,15.06,14.78,14.92,10299273
0348.hk,20100408,0.485,0.5,0.48,0.485,27348000
0349.hk,20100408,20.35,20.45,20.05,20.3,1110621
0350.hk,20100408,2.63,2.66,2.6,2.66,4920000
0351.hk,20100408,0.153,0.156,0.151,0.153,66093000
0352.hk,20100408,0.51,0.51,0.48,0.48,8000
0353.hk,20100408,0.152,0.155,0.151,0.151,108173000
0354.hk,20100408,1.09,1.12,1.09,1.1,1050000
0355.hk,20100408,0.62,0.62,0.61,0.62,981000
0357.hk,20100408,10.8,10.8,10.5,10.8,1252000
0358.hk,20100408,18.5,18.58,18.28,18.46,15050528
0359.hk,20100408,1.1,1.12,1.1,1.12,1620000
0360.hk,20100408,1.8,1.8,1.8,1.8,705655
0362.hk,20100408,0.25,0.265,0.249,0.265,243271008
0363.hk,20100408,39.8,40.75,39.5,40.5,6053670
0364.hk,20100408,0.88,0.92,0.87,0.89,17553690
0365.hk,20100408,0.27,0.28,0.27,0.28,150000
0366.hk,20100408,3.92,4.12,3.92,4.08,1376000
0367.hk,20100408,0.89,0.89,0.87,0.88,1608038
0368.hk,20100408,3.9,3.9,3.83,3.87,4197500
0369.hk,20100408,2.4,2.5,2.4,2.47,133333
0370.hk,20100408,0.246,0.255,0.246,0.248,3060000
0371.hk,20100408,3,3,2.9,2.94,7762000
0372.hk,20100408,0.495,0.495,0.49,0.49,191500
0374.hk,20100408,2.51,2.51,2.51,2.51,6000
0375.hk,20100408,7.7,7.7,7.65,7.65,43000
0378.hk,20100408,1.9,1.9,1.9,1.9,60000
0379.hk,20100408,0.41,0.41,0.395,0.4,14870000
0380.hk,20100408,0.062,0.07,0.062,0.068,68800000
0381.hk,20100408,0.385,0.39,0.365,0.37,94850000
0382.hk,20100408,0.485,0.52,0.48,0.5,83706000
0383.hk,20100408,1.3,1.37,1.3,1.33,100000
0384.hk,20100408,4.44,4.52,4.37,4.38,14671120
0385.hk,20100408,0.54,0.56,0.54,0.55,1146800
0386.hk,20100408,6.56,6.58,6.43,6.45,99155600
0387.hk,20100408,0.68,0.7,0.67,0.7,484000
0388.hk,20100408,137,139.9,136.8,139,10784530
0389.hk,20100408,1.8,1.8,1.76,1.77,6640000
0390.hk,20100408,5.77,5.78,5.63,5.72,19015704
0391.hk,20100408,0.223,0.225,0.217,0.22,25906860
0392.hk,20100408,53,53.45,51.6,51.95,3804300
0393.hk,20100408,2.99,3.16,2.9,3,7610000
0395.hk,20100408,0.41,0.41,0.395,0.405,5024000
0396.hk,20100408,1.45,1.45,1.41,1.42,234000
0397.hk,20100408,0.465,0.48,0.465,0.475,39680800
0398.hk,20100408,1.9,1.95,1.9,1.95,1581800
0399.hk,20100408,0.42,0.42,0.41,0.415,24081200
0402.hk,20100408,0.64,0.66,0.6,0.64,3864000
0403.hk,20100408,0.57,0.59,0.57,0.59,3824000
0404.hk,20100408,1.12,1.13,1.11,1.12,500000
0405.hk,20100408,3.35,3.39,3.33,3.37,1681342
0406.hk,20100408,1.25,1.29,1.24,1.29,270000
0408.hk,20100408,7.22,7.22,7.14,7.22,392000
0410.hk,20100408,4.79,4.79,4.65,4.7,7083004
0411.hk,20100408,6.76,6.9,6.7,6.89,251647
0412.hk,20100408,0.26,0.335,0.26,0.32,91630600
0413.hk,20100408,0.6,0.6,0.59,0.6,576000
0417.hk,20100408,3.07,3.1,3.05,3.06,188000
0418.hk,20100408,0.6,0.61,0.6,0.6,1294000
0419.hk,20100408,0.054,0.054,0.052,0.053,57250000
0420.hk,20100408,1.29,1.31,1.29,1.3,1044666
0422.hk,20100408,2.01,2.12,1.98,2.11,6588000
0423.hk,20100408,2.2,2.2,2.14,2.14,64000
0425.hk,20100408,12.8,13,11.88,12.2,105215688
0426.hk,20100408,0.435,0.435,0.435,0.435,2000
0430.hk,20100408,0.138,0.141,0.135,0.141,340000
0431.hk,20100408,0.41,0.41,0.41,0.41,72000
0432.hk,20100408,2.94,2.94,2.89,2.93,4289120
0433.hk,20100408,0.425,0.445,0.415,0.44,26793122
0435.hk,20100408,1.92,1.93,1.91,1.92,884000
0438.hk,20100408,1.48,1.57,1.46,1.57,21597200
0440.hk,20100408,44.9,45.45,44.2,44.4,356400
0444.hk,20100408,0.73,0.79,0.73,0.75,2037000
0445.hk,20100408,0.345,0.35,0.34,0.345,1930000
0448.hk,20100408,0.66,0.68,0.65,0.67,776000
0449.hk,20100408,6.44,6.5,6.25,6.3,4124000
0450.hk,20100408,2.4,2.4,2.37,2.37,90000
0451.hk,20100408,2,2,2,1.99,2000
0455.hk,20100408,0.79,0.79,0.78,0.78,668000
0459.hk,20100408,0.056,0.057,0.055,0.057,12880000
0464.hk,20100408,0.495,0.5,0.49,0.5,460000
0465.hk,20100408,1.75,1.78,1.74,1.78,188000
0467.hk,20100408,0.5,0.52,0.45,0.52,4142000
0469.hk,20100408,0.335,0.34,0.335,0.34,864000
0471.hk,20100408,0.157,0.164,0.157,0.159,48182500
0472.hk,20100408,0.69,0.69,0.65,0.68,2980000
0474.hk,20100408,1.2,1.2,1.18,1.19,8124000
0475.hk,20100408,0.59,0.59,0.57,0.58,830000
0476.hk,20100408,0.435,0.44,0.41,0.42,4110000
0477.hk,20100408,1.5,1.59,1.5,1.57,6768000
0480.hk,20100408,3.29,3.29,3.26,3.28,237600
0482.hk,20100408,2.36,2.36,2.31,2.36,526000
0483.hk,20100408,1.5,1.53,1.5,1.52,54000
0485.hk,20100408,0.49,0.5,0.445,0.45,20657500
0486.hk,20100408,9.51,9.61,9.5,9.5,3891013
0487.hk,20100408,0.37,0.38,0.37,0.38,2431000
0488.hk,20100408,0.137,0.138,0.135,0.135,22208000
0489.hk,20100408,13.48,13.66,13.3,13.36,13194686
0491.hk,20100408,0.275,0.28,0.27,0.275,3616002
0493.hk,20100408,2.89,2.98,2.8,2.86,164260976
0494.hk,20100408,38.05,39.55,38.05,39.05,9338362
0495.hk,20100408,0.231,0.237,0.231,0.231,350000
0496.hk,20100408,3.4,3.41,3.3,3.4,3242000
0497.hk,20100408,0.212,0.213,0.21,0.212,12490000
0498.hk,20100408,0.365,0.38,0.365,0.375,15274827
0499.hk,20100408,1.55,1.55,1.55,1.53,20000
0500.hk,20100408,0.7,0.71,0.69,0.71,5945000
0505.hk,20100408,1.71,2.01,1.66,1.97,26703000
0506.hk,20100408,6.69,6.69,6.53,6.64,3104000
0508.hk,20100408,0.58,0.58,0.56,0.57,1160000
0509.hk,20100408,0.375,0.375,0.37,0.375,1765000
0510.hk,20100408,0.77,0.81,0.77,0.81,616000
0511.hk,20100408,38.2,38.3,37.7,38.1,398000
0512.hk,20100408,0.86,0.86,0.8,0.81,420000
0513.hk,20100408,4.23,4.23,4.11,4.11,478000
0515.hk,20100408,1.51,1.55,1.48,1.53,848000
0516.hk,20100408,0.211,0.215,0.21,0.21,520000
0517.hk,20100408,5.13,5.18,5.08,5.11,8598000
0518.hk,20100408,1.73,1.76,1.73,1.74,334000
0519.hk,20100408,0.29,0.29,0.28,0.285,1090000
0521.hk,20100408,0.58,0.59,0.57,0.57,2642370
0522.hk,20100408,78,78,75.05,75.85,496115
0524.hk,20100408,0.49,0.49,0.48,0.49,310600
0525.hk,20100408,3.12,3.12,3.07,3.08,18289724
0526.hk,20100408,0.27,0.29,0.255,0.29,5522000
0528.hk,20100408,0.53,0.54,0.53,0.54,60000
0530.hk,20100408,0.96,0.96,0.94,0.95,570753
0531.hk,20100408,1.32,1.44,1.32,1.42,8977000
0533.hk,20100408,2.69,2.69,2.65,2.67,409000
0535.hk,20100408,0.233,0.234,0.222,0.223,1588000
0536.hk,20100408,0.93,0.94,0.93,0.94,56000
0538.hk,20100408,8.15,8.26,7.93,8.07,3988500
0539.hk,20100408,2.01,2.02,1.96,2,860000
0542.hk,20100408,0.139,0.149,0.133,0.14,26666000
0543.hk,20100408,2.59,2.75,2.58,2.75,2845000
0544.hk,20100408,0.159,0.163,0.147,0.152,10911200
0546.hk,20100408,5.74,5.81,5.53,5.57,12228000
0547.hk,20100408,0.195,0.196,0.185,0.193,11057000
0548.hk,20100408,4.08,4.15,4.08,4.14,5823000
0549.hk,20100408,0.88,0.88,0.85,0.85,1012000
0550.hk,20100408,1.64,1.88,1.64,1.84,1044000
0551.hk,20100408,25.5,25.5,25.2,25.25,4591563
0552.hk,20100408,3.97,4.01,3.95,3.99,18801000
0553.hk,20100408,2.17,2.17,2.14,2.16,1242000
0554.hk,20100408,0.42,0.44,0.415,0.43,924000
0555.hk,20100408,1.22,1.25,1.2,1.22,43625000
0556.hk,20100408,1.73,1.78,1.72,1.77,1400000
0557.hk,20100408,0.9,0.9,0.9,0.9,12200
0558.hk,20100408,1.86,1.9,1.83,1.87,655000
0559.hk,20100408,0.193,0.194,0.19,0.191,7394000
0560.hk,20100408,1.95,1.97,1.92,1.96,1162000
0565.hk,20100408,0.29,0.3,0.285,0.295,4150000
0566.hk,20100408,0.81,0.84,0.81,0.83,91700000
0567.hk,20100408,0.62,0.62,0.61,0.61,1526000
0568.hk,20100408,9.8,10.2,9.8,10.18,674000
0569.hk,20100408,6.09,6.2,6.08,6.09,492000
0570.hk,20100408,1.09,1.12,1.09,1.11,3114000
0571.hk,20100408,1.05,1.05,1.05,1.05,80000
0573.hk,20100408,3.11,3.14,3.1,3.12,49000
0575.hk,20100408,0.305,0.32,0.275,0.305,156380992
0576.hk,20100408,6.97,7.05,6.91,7.04,7710129
0577.hk,20100408,0.6,0.6,0.6,0.6,60200
0578.hk,20100408,0.33,0.33,0.325,0.33,3692200
0581.hk,20100408,3.08,3.15,3.06,3.14,484000
0583.hk,20100408,1.6,1.6,1.43,1.44,38000
0585.hk,20100408,0.145,0.146,0.139,0.141,103112000
0587.hk,20100408,3.02,3.21,3.01,3.18,17913000
0588.hk,20100408,2.52,2.56,2.47,2.48,6457600
0589.hk,20100408,20,20.4,19.76,20.2,5239436
0590.hk,20100408,8,8.4,7.93,7.93,1273000
0591.hk,20100408,5.17,5.38,5.15,5.27,938000
0592.hk,20100408,0.56,0.57,0.56,0.56,1567123
0593.hk,20100408,4,4,3.95,4,286000
0595.hk,20100408,1.02,1.03,0.97,1.02,3794000
0596.hk,20100408,1.02,1.05,0.97,0.97,78110000
0597.hk,20100408,0.38,0.38,0.37,0.38,9413829
0598.hk,20100408,2.13,2.16,2.1,2.14,3844500
0599.hk,20100408,0.95,1.06,0.95,1.05,1145300
0600.hk,20100408,0.235,0.245,0.235,0.244,1254000
0601.hk,20100408,0.26,0.265,0.26,0.27,464000
0602.hk,20100408,0.425,0.43,0.42,0.43,297500
0603.hk,20100408,1.28,1.33,1.28,1.32,38738000
0604.hk,20100408,3.01,3.01,2.95,2.98,19788000
0605.hk,20100408,0.41,0.415,0.41,0.41,1110000
0606.hk,20100408,10.9,10.94,10.64,10.68,10417412
0608.hk,20100408,2.18,2.25,2.18,2.25,30000
0609.hk,20100408,1.06,1.1,1.03,1.07,64000
0610.hk,20100408,1.9,1.91,1.9,1.9,154000
0611.hk,20100408,2.2,2.21,2.13,2.13,570000
0612.hk,20100408,0.159,0.165,0.158,0.164,6148000
0613.hk,20100408,0.096,0.096,0.094,0.095,4170000
0616.hk,20100408,0.4,0.405,0.39,0.4,1472075
0617.hk,20100408,2.92,2.92,2.9,2.9,508000
0618.hk,20100408,0.47,0.48,0.47,0.48,568000
0619.hk,20100408,0.119,0.123,0.117,0.123,1450000
0620.hk,20100408,0.04,0.041,0.04,0.04,7480000
0621.hk,20100408,0.49,0.52,0.455,0.5,310848000
0622.hk,20100408,0.186,0.186,0.181,0.181,11586611
0623.hk,20100408,2,2.08,1.98,1.99,3054956
0625.hk,20100408,4.27,4.29,4.22,4.28,2875000
0626.hk,20100408,4.06,4.06,4.01,4.04,564000
0628.hk,20100408,0.183,0.197,0.18,0.192,26277206
0629.hk,20100408,1.49,1.5,1.48,1.49,1178398
0630.hk,20100408,0.67,0.67,0.66,0.66,4634000
0631.hk,20100408,8.77,8.87,8.75,8.84,1093000
0632.hk,20100408,1.71,1.72,1.69,1.7,1411000
0633.hk,20100408,1.73,1.73,1.69,1.7,2788000
0635.hk,20100408,3.64,3.68,3.61,3.61,1488600
0636.hk,20100408,3.58,3.59,3.52,3.55,718000
0637.hk,20100408,1.31,1.32,1.3,1.31,1090000
0638.hk,20100408,2.63,2.63,2.63,2.63,6000
0639.hk,20100408,5.95,6,5.67,5.77,52063200
0641.hk,20100408,3.3,3.3,3.3,3.3,10000
0643.hk,20100408,0.48,0.5,0.46,0.46,2360000
0645.hk,20100408,0.88,0.88,0.86,0.88,142000
0646.hk,20100408,0.43,0.45,0.415,0.45,3200000
0647.hk,20100408,0.207,0.212,0.204,0.211,5834000
0648.hk,20100408,0.063,0.063,0.059,0.062,190148000
0651.hk,20100408,0.72,0.79,0.67,0.75,50432820
0653.hk,20100408,10.02,11.1,10.02,11.1,16848000
0655.hk,20100408,0.78,0.79,0.78,0.79,811946
0656.hk,20100408,6.53,6.53,6.32,6.36,6326900
0657.hk,20100408,0.41,0.43,0.41,0.415,432000
0658.hk,20100408,16.8,16.8,16.3,16.36,14796439
0659.hk,20100408,14.44,14.7,14.3,14.44,1761421
0660.hk,20100408,0.138,0.139,0.138,0.139,330000
0661.hk,20100408,0.57,0.68,0.56,0.68,115660000
0662.hk,20100408,3.02,3.05,2.98,3.05,16000
0663.hk,20100408,0.237,0.237,0.231,0.236,60840000
0665.hk,20100408,6.8,6.8,6.68,6.69,605648
0666.hk,20100408,0.194,0.199,0.194,0.195,420000
0667.hk,20100408,2.67,2.68,2.61,2.63,2932000
0668.hk,20100408,2.07,2.2,2.07,2.19,1110000
0669.hk,20100408,6.24,6.47,6.24,6.46,4659500
0670.hk,20100408,4.1,4.24,4.06,4.07,9957000
0672.hk,20100408,2.61,2.72,2.61,2.65,3972000
0673.hk,20100408,0.54,0.66,0.51,0.57,44367000
0674.hk,20100408,0.265,0.27,0.26,0.26,6268000
0677.hk,20100408,0.57,0.57,0.55,0.56,3716000
0678.hk,20100408,1.58,1.66,1.58,1.65,64000
0679.hk,20100408,0.495,0.495,0.485,0.485,340000
0680.hk,20100408,0.092,0.094,0.088,0.091,48531508
0681.hk,20100408,0.39,0.405,0.385,0.395,29082000
0682.hk,20100408,9.11,9.23,8.97,9.2,13528908
0683.hk,20100408,42.55,43.05,41.85,42.25,1376000
0684.hk,20100408,2.5,2.52,2.45,2.52,230000
0685.hk,20100408,1.9,1.93,1.9,1.9,81000
0686.hk,20100408,0.65,0.66,0.65,0.65,416000
0687.hk,20100408,1.24,1.24,1.19,1.24,650000
0688.hk,20100408,17.88,17.96,17.5,17.62,24127346
0689.hk,20100408,0.155,0.158,0.154,0.155,48980000
0691.hk,20100408,4.83,4.9,4.74,4.9,20518852
0692.hk,20100408,0.63,0.74,0.59,0.6,80308000
0693.hk,20100408,1.75,1.79,1.75,1.75,117000
0694.hk,20100408,4.55,4.62,4.52,4.59,21773000
0696.hk,20100408,6.51,6.62,6.51,6.58,1291700
0697.hk,20100408,1.71,1.72,1.67,1.69,40815328
0698.hk,20100408,0.38,0.38,0.355,0.355,34270000
0700.hk,20100408,155.5,158.5,155.3,157.8,4389061
0701.hk,20100408,0.32,0.33,0.305,0.31,15390000
0702.hk,20100408,0.29,0.3,0.285,0.29,40240000
0703.hk,20100408,0.5,0.52,0.49,0.52,252000
0704.hk,20100408,0.56,0.57,0.55,0.57,12574000
0705.hk,20100408,0.365,0.375,0.355,0.37,18580000
0706.hk,20100408,0.65,0.67,0.65,0.66,5470000
0707.hk,20100408,0.43,0.43,0.42,0.425,1850000
0708.hk,20100408,0.445,0.465,0.44,0.465,500000
0709.hk,20100408,3.2,3.2,3.09,3.15,3852302
0710.hk,20100408,2.3,2.3,2.29,2.29,389000
0711.hk,20100408,0.71,0.73,0.71,0.73,3030000
0712.hk,20100408,2.28,2.28,2.21,2.23,4900000
0713.hk,20100408,0.42,0.425,0.41,0.42,4164000
0715.hk,20100408,0.81,0.84,0.8,0.82,7018000
0716.hk,20100408,1.55,1.69,1.52,1.62,45513000
0717.hk,20100408,0.49,0.49,0.485,0.485,1464069
0718.hk,20100408,0.35,0.35,0.3,0.32,31460000
0719.hk,20100408,3.31,3.31,3.3,3.31,984000
0720.hk,20100408,0.21,0.21,0.206,0.208,4587500
0721.hk,20100408,0.163,0.164,0.156,0.159,1390000
0723.hk,20100408,0.81,0.82,0.79,0.81,8512500
0724.hk,20100408,0.54,0.56,0.53,0.54,27520000
0725.hk,20100408,0.89,0.9,0.87,0.9,200000
0726.hk,20100408,0.58,0.58,0.57,0.58,382000
0727.hk,20100408,0.36,0.36,0.36,0.36,200000
0728.hk,20100408,3.94,3.94,3.86,3.87,89429728
0729.hk,20100408,1.19,1.27,1.19,1.25,51780044
0730.hk,20100408,0.61,0.63,0.61,0.62,6966000
0731.hk,20100408,0.84,0.85,0.84,0.85,834000
0732.hk,20100408,13.66,13.7,12.56,12.68,2017500
0733.hk,20100408,3.09,3.11,3.03,3.11,1410000
0735.hk,20100408,0.83,0.84,0.8,0.82,49410000
0736.hk,20100408,0.091,0.092,0.088,0.092,162635008
0737.hk,20100408,5.41,5.43,5.23,5.29,1356600
0738.hk,20100408,1.83,1.83,1.8,1.81,1646000
0739.hk,20100408,2.66,2.74,2.64,2.71,3477000
0743.hk,20100408,4.4,4.45,4.39,4.4,983000
0745.hk,20100408,0.145,0.151,0.145,0.146,1710000
0746.hk,20100408,5.13,5.28,5,5.2,5294000
0747.hk,20100408,1.12,1.23,1.09,1.11,67806000
0750.hk,20100408,4.55,4.56,4.42,4.45,2112238
0751.hk,20100408,9.4,9.63,9.3,9.54,17020342
0752.hk,20100408,1.52,1.64,1.52,1.63,11904000
0753.hk,20100408,7.96,8.09,7.77,7.78,22574372
0754.hk,20100408,13.4,13.4,13,13.12,4436000
0755.hk,20100408,0.4,0.405,0.39,0.395,30790000
0756.hk,20100408,2.38,2.4,2.37,2.38,572000
0757.hk,20100408,1.85,1.85,1.76,1.77,4029000
0758.hk,20100408,0.3,0.3,0.285,0.29,1450000
0760.hk,20100408,0.465,0.47,0.455,0.455,7965000
0761.hk,20100408,0.231,0.234,0.229,0.233,16604000
0762.hk,20100408,8.83,9.18,8.83,9.01,38353000
0763.hk,20100408,47.4,48.1,46.3,46.9,5611060
0764.hk,20100408,0.58,0.58,0.55,0.55,7114500
0765.hk,20100408,0.87,0.89,0.86,0.86,1950000
0766.hk,20100408,0.167,0.172,0.16,0.163,12320000
0767.hk,20100408,0.26,0.27,0.255,0.255,3881000
0768.hk,20100408,0.114,0.114,0.112,0.117,500000
0769.hk,20100408,1.91,1.99,1.91,1.97,19831000
0771.hk,20100408,1.85,1.92,1.85,1.92,300000
0773.hk,20100408,7.1,7.15,6.96,7.02,2909350
0775.hk,20100408,0.5,0.5,0.495,0.5,1554254
0776.hk,20100408,3.01,3.02,3,3,85000
0777.hk,20100408,4.56,4.59,4.46,4.56,326000
0789.hk,20100408,0.97,0.99,0.94,0.98,17125000
0794.hk,20100408,1.33,1.33,1.29,1.32,1676000
0801.hk,20100408,2.03,2.03,1.99,2,2494000
0802.hk,20100408,8.6,8.99,8.6,8.91,348000
0803.hk,20100408,0.5,0.51,0.49,0.5,9180000
0806.hk,20100408,6,6,5.81,5.84,467000
0808.hk,20100408,1.45,1.47,1.44,1.46,1247000
0809.hk,20100408,1.98,2.01,1.97,2,4722000
0810.hk,20100408,0.206,0.21,0.205,0.206,2560000
0811.hk,20100408,4.08,4.15,4.05,4.12,5909000
0812.hk,20100408,0.242,0.248,0.24,0.248,206000
0813.hk,20100408,14.84,15.1,14.8,14.88,8001600
0814.hk,20100408,9.05,9.3,9.05,9.2,1215000
0817.hk,20100408,2.61,2.61,2.52,2.57,19330400
0818.hk,20100408,5.61,5.65,5.48,5.63,9948000
0819.hk,20100408,5.39,5.66,5.28,5.37,36735160
0820.hk,20100408,8,8,7.96,7.97,258500
0821.hk,20100408,1.9,1.98,1.9,1.95,892000
0822.hk,20100408,0.61,0.64,0.61,0.63,5446000
0823.hk,20100408,19.32,19.44,18.96,19.04,10789734
0825.hk,20100408,7.38,7.47,7.21,7.3,1843000
0826.hk,20100408,3.54,3.61,3.54,3.58,1154000
0827.hk,20100408,0.223,0.231,0.223,0.225,30560000
0828.hk,20100408,2.68,2.75,2.65,2.69,5217500
0829.hk,20100408,7.47,7.47,7.1,7.14,5152000
0830.hk,20100408,1.11,1.18,1.08,1.18,16186000
0832.hk,20100408,2.09,2.09,2.03,2.05,3463759
0833.hk,20100408,0.7,0.73,0.68,0.69,1209500
0834.hk,20100408,1.16,1.19,1.15,1.18,88000
0835.hk,20100408,0.355,0.375,0.355,0.375,8150000
0836.hk,20100408,17.06,17.08,16.76,16.82,4867994
0837.hk,20100408,3.37,3.45,3.37,3.42,762000
0838.hk,20100408,2.4,2.42,2.32,2.36,1814000
0839.hk,20100408,4.27,4.27,4.13,4.23,2512300
0840.hk,20100408,1.41,1.62,1.41,1.61,12288000
0841.hk,20100408,2.16,2.23,2.15,2.17,2108000
0845.hk,20100408,3.36,3.42,3.32,3.4,10610000
0846.hk,20100408,2.39,2.48,2.39,2.48,4126000
0848.hk,20100408,2.57,2.67,2.56,2.65,7437000
0850.hk,20100408,1.32,1.32,1.26,1.29,85744000
0851.hk,20100408,1.95,1.95,1.9,1.94,642000
0852.hk,20100408,1.6,1.8,1.56,1.8,23844000
0855.hk,20100408,3.58,3.6,3.54,3.57,6479000
0856.hk,20100408,2.72,2.8,2.67,2.73,7170000
0857.hk,20100408,9.32,9.44,9.3,9.32,76175408
0858.hk,20100408,1.3,1.35,1.28,1.33,14290000
0860.hk,20100408,0.76,0.78,0.76,0.77,1630000
0861.hk,20100408,13.34,13.98,13.3,13.78,6519000
0866.hk,20100408,2.3,2.34,2.3,2.31,3002000
0868.hk,20100408,6.98,7.05,6.86,6.9,9440000
0869.hk,20100408,0.7,0.72,0.69,0.71,2430000
0872.hk,20100408,1.58,1.58,1.52,1.55,3730000
0874.hk,20100408,7.91,7.91,7.78,7.86,823000
0876.hk,20100408,0.65,0.67,0.63,0.67,184000
0878.hk,20100408,6.19,6.25,6.18,6.25,84400
0880.hk,20100408,5.25,5.31,5.18,5.21,13175133
0881.hk,20100408,12.5,12.92,12.24,12.84,2860500
0882.hk,20100408,4.78,4.83,4.74,4.77,2452000
0883.hk,20100408,13.78,13.88,13.54,13.62,88111976
0885.hk,20100408,0.245,0.246,0.242,0.244,18850300
0886.hk,20100408,3.3,3.3,3.24,3.25,4069000
0887.hk,20100408,0.57,0.57,0.55,0.55,14080000
0888.hk,20100408,0.72,0.72,0.72,0.72,42000
0889.hk,20100408,1.58,1.59,1.54,1.56,2332000
0891.hk,20100408,5.85,6.18,5.84,6.04,9294000
0893.hk,20100408,5.09,5.26,5.08,5.16,4935000
0894.hk,20100408,2.06,2.06,1.95,1.99,1497200
0896.hk,20100408,1.1,1.1,1.09,1.09,106772
0897.hk,20100408,0.06,0.061,0.058,0.059,110374984
0898.hk,20100408,0.42,0.43,0.42,0.42,5068000
0899.hk,20100408,0.17,0.183,0.17,0.18,51626332
0900.hk,20100408,6.6,6.7,6.6,6.6,52000
0901.hk,20100408,0.32,0.325,0.315,0.315,1197320
0902.hk,20100408,4.52,4.56,4.52,4.54,49469248
0903.hk,20100408,5.43,5.66,5.38,5.58,22974000
0904.hk,20100408,10.14,10.24,9.66,9.8,4250000
0906.hk,20100408,9.06,9.17,9.06,9.14,1553000
0908.hk,20100408,0.96,0.96,0.94,0.96,1074000
0909.hk,20100408,0.93,0.98,0.92,0.94,17530000
0910.hk,20100408,0.32,0.345,0.315,0.34,214700256
0912.hk,20100408,1.27,1.35,1.27,1.35,2750000
0913.hk,20100408,0.39,0.395,0.38,0.38,740009
0914.hk,20100408,55,55.8,54.6,55,5017214
0915.hk,20100408,0.49,0.51,0.485,0.49,814000
0916.hk,20100408,9.03,9.07,8.95,8.97,46345916
0917.hk,20100408,2.92,2.98,2.92,2.95,5645226
0918.hk,20100408,0.325,0.325,0.325,0.32,10000
0919.hk,20100408,0.7,0.73,0.7,0.72,1296000
0921.hk,20100408,3.78,3.86,3.72,3.82,4553000
0922.hk,20100408,0.48,0.485,0.47,0.48,18680000
0923.hk,20100408,2.7,2.93,2.7,2.88,169516000
0925.hk,20100408,0.88,0.88,0.82,0.82,9128000
0927.hk,20100408,1.63,1.65,1.55,1.62,372000
0929.hk,20100408,0.83,0.84,0.8,0.84,1151250
0930.hk,20100408,3.4,3.44,3.2,3.33,10462000
0931.hk,20100408,0.66,0.67,0.62,0.64,68685000
0933.hk,20100408,11.8,11.9,11.72,11.8,1296000
0934.hk,20100408,5.36,5.74,5.36,5.55,2600000
0938.hk,20100408,0.48,0.49,0.48,0.48,1094000
0939.hk,20100408,6.72,6.79,6.7,6.75,300133856
0941.hk,20100408,76.1,77.95,76,77.75,39553264
0943.hk,20100408,0.188,0.192,0.185,0.187,27336300
0945.hk,20100408,156.2,156.5,155,155,54457
0947.hk,20100408,3.11,3.13,3.11,3.13,365000
0948.hk,20100408,3.01,3.05,2.99,3.03,5350000
0952.hk,20100408,0.45,0.46,0.45,0.455,3012403
0953.hk,20100408,1.5,1.54,1.49,1.53,3040000
0955.hk,20100408,27.3,27.6,27.2,27.2,20400
0959.hk,20100408,0.138,0.139,0.135,0.136,25454000
0960.hk,20100408,8.8,8.92,8.7,8.73,2253000
0963.hk,20100408,2.9,3.1,2.9,3.09,37500
0966.hk,20100408,29,29.4,28.25,28.75,2473747
0968.hk,20100408,4.36,4.4,4.36,4.4,665000
0969.hk,20100408,0.84,0.84,0.8,0.82,1456000
0970.hk,20100408,0.78,0.79,0.76,0.77,7328000
0978.hk,20100408,0.12,0.12,0.117,0.118,1774000
0979.hk,20100408,0.88,0.88,0.84,0.87,3326000
0980.hk,20100408,29.3,29.85,29.3,29.8,582863
0981.hk,20100408,0.98,1.02,0.97,1.01,155268336
0982.hk,20100408,0.27,0.28,0.27,0.28,7360000
0983.hk,20100408,12.06,12.26,11.9,11.98,472600
0984.hk,20100408,13.1,13.18,13,13.18,14000
0985.hk,20100408,0.305,0.305,0.295,0.295,15277439
0986.hk,20100408,0.65,0.66,0.65,0.65,11346000
0987.hk,20100408,0.71,0.74,0.71,0.74,472000
0988.hk,20100408,1.24,1.24,1.13,1.17,29874000
0989.hk,20100408,0.17,0.17,0.161,0.166,572000
0990.hk,20100408,1.71,1.72,1.68,1.7,4146000
0991.hk,20100408,3.59,3.63,3.55,3.6,16050912
0992.hk,20100408,5.64,5.76,5.53,5.7,44692848
0993.hk,20100408,0.44,0.455,0.43,0.44,4380000
0995.hk,20100408,5.32,5.42,5.26,5.41,2613000
0996.hk,20100408,1.7,1.71,1.69,1.71,233000
0997.hk,20100408,1.1,1.1,1.1,1.1,20000
0998.hk,20100408,6.12,6.12,6,6.02,27920400
0999.hk,20100408,1.4,1.42,1.39,1.4,1074000
1000.hk,20100408,5.6,5.7,5.58,5.6,388500
1001.hk,20100408,0.92,0.93,0.92,0.92,96000
1003.hk,20100408,0.143,0.148,0.14,0.143,22120000
1004.hk,20100408,2.37,2.4,2.32,2.35,8538000
1006.hk,20100408,7.15,7.15,6.88,6.95,4192000
1013.hk,20100408,0.077,0.079,0.075,0.078,1130000
1031.hk,20100408,0.48,0.5,0.475,0.495,13254000
1033.hk,20100408,2.03,2.05,2.01,2.01,3556000
1038.hk,20100408,30.1,30.15,29.75,29.95,931504
1041.hk,20100408,0.03,0.032,0.029,0.032,696102016
1043.hk,20100408,12.2,12.88,12.2,12.28,826000
1044.hk,20100408,60.7,60.7,57.6,58,2631145
1045.hk,20100408,3.23,3.23,3.15,3.18,354000
1046.hk,20100408,0.1,0.102,0.099,0.101,2635000
1047.hk,20100408,0.49,0.495,0.49,0.495,108000
1049.hk,20100408,1.73,1.75,1.73,1.75,40475
1050.hk,20100408,0.58,0.59,0.56,0.58,210000
1051.hk,20100408,0.51,0.51,0.495,0.5,47545000
1052.hk,20100408,4.05,4.2,4,4.18,10634654
1053.hk,20100408,2.52,2.56,2.52,2.56,3303600
1055.hk,20100408,3.68,3.94,3.68,3.74,35627000
1058.hk,20100408,0.425,0.425,0.425,0.425,94000
1059.hk,20100408,0.187,0.189,0.186,0.186,4323544
1060.hk,20100408,0.495,0.495,0.48,0.485,4383247
1062.hk,20100408,0.37,0.37,0.365,0.365,1440000
1063.hk,20100408,0.22,0.23,0.219,0.223,25448000
1065.hk,20100408,2.97,2.99,2.92,2.99,2082000
1068.hk,20100408,24.7,24.85,24.35,24.8,2651746
1070.hk,20100408,8.57,8.62,8.43,8.44,2609401
1071.hk,20100408,2,2,1.94,1.96,14441000
1072.hk,20100408,48,48.8,47.5,48.25,1487600
1073.hk,20100408,0.98,0.98,0.96,0.96,1510000
1080.hk,20100408,1.77,1.88,1.75,1.83,28701000
1083.hk,20100408,3.88,3.88,3.73,3.8,1288000
1088.hk,20100408,35.8,36,35.6,35.95,19207582
1093.hk,20100408,4.98,5,4.83,4.89,3984234
1094.hk,20100408,1,1,0.97,0.99,22856000
1097.hk,20100408,1.31,1.31,1.3,1.3,29900
1098.hk,20100408,6.66,6.73,6.63,6.7,734000
1099.hk,20100408,37.5,37.5,35.85,35.9,15599853
1100.hk,20100408,0.96,0.97,0.94,0.97,22000
1104.hk,20100408,0.57,0.58,0.56,0.56,8840000
1105.hk,20100408,1.01,1.02,1,1.01,346000
1108.hk,20100408,1.88,1.9,1.87,1.89,1070000
1109.hk,20100408,17.9,17.94,17.46,17.5,11914404
1111.hk,20100408,14.52,14.84,14.52,14.68,142000
1114.hk,20100408,2.2,2.25,2.19,2.24,11718000
1116.hk,20100408,0.71,0.72,0.71,0.72,2640000
1118.hk,20100408,0.46,0.485,0.46,0.48,1210000
1120.hk,20100408,3.7,3.74,3.7,3.72,236000
1122.hk,20100408,2.16,2.17,2.14,2.15,3621637
1123.hk,20100408,0.58,0.58,0.58,0.58,100000
1124.hk,20100408,0.57,0.58,0.55,0.56,6820000
1125.hk,20100408,0.305,0.31,0.3,0.305,9644000
1128.hk,20100408,11.96,12.18,11.86,12.08,7297526
1129.hk,20100408,0.255,0.255,0.25,0.255,22988000
1130.hk,20100408,0.1,0.1,0.096,0.098,42840000
1131.hk,20100408,1.38,1.38,1.29,1.31,6775000
1132.hk,20100408,0.94,0.94,0.71,0.89,10725000
1133.hk,20100408,6.85,6.85,6.68,6.7,11118000
1135.hk,20100408,11.32,12,11.32,11.5,490000
1136.hk,20100408,3.4,3.4,3.31,3.38,954000
1137.hk,20100408,6.66,6.71,6.55,6.6,1621300
1138.hk,20100408,13.16,13.32,12.9,13.02,16056189
1140.hk,20100408,1.5,1.5,1.49,1.55,764000
1141.hk,20100408,0.96,0.99,0.96,0.97,13088000
1142.hk,20100408,0.031,0.032,0.027,0.028,-2147483648
1149.hk,20100408,0.99,1.02,0.95,0.96,14580000
1155.hk,20100408,2.74,2.85,2.7,2.82,5829000
1160.hk,20100408,0.405,0.405,0.405,0.405,100000
1161.hk,20100408,1.68,1.7,1.65,1.69,2136000
1163.hk,20100408,1.13,1.13,1.07,1.09,18874000
1164.hk,20100408,0.203,0.205,0.192,0.2,3665000
1166.hk,20100408,0.16,0.162,0.146,0.147,228286000
1168.hk,20100408,1.43,1.43,1.38,1.42,4881000
1169.hk,20100408,5.91,6.24,5.91,5.94,10012230
1170.hk,20100408,1.1,1.11,1.08,1.1,272000
1171.hk,20100408,19.46,19.46,19,19.04,9484119
1172.hk,20100408,0.26,0.265,0.25,0.25,2037000
1173.hk,20100408,0.195,0.196,0.195,0.196,360000
1174.hk,20100408,1.52,1.52,1.5,1.52,3816000
1176.hk,20100408,2.5,2.63,2.49,2.5,12598000
1177.hk,20100408,3.07,3.09,3.02,3.05,9433898
1178.hk,20100408,0.136,0.15,0.136,0.147,30000
1180.hk,20100408,0.197,0.197,0.185,0.193,17635600
1182.hk,20100408,0.135,0.138,0.134,0.135,19170000
1184.hk,20100408,1.55,1.58,1.55,1.58,40000
1185.hk,20100408,0.94,0.94,0.92,0.93,8118000
1186.hk,20100408,9.96,9.98,9.58,9.6,14338008
1187.hk,20100408,1.8,1.89,1.8,1.85,26000
1188.hk,20100408,0.375,0.385,0.37,0.375,30152000
1189.hk,20100408,0.57,0.58,0.57,0.57,2449700
1191.hk,20100408,0.155,0.158,0.151,0.158,10840000
1192.hk,20100408,0.68,0.69,0.66,0.67,25070000
1193.hk,20100408,11.5,11.9,11.5,11.76,1527000
1194.hk,20100408,2.33,2.34,2.29,2.29,5738000
1195.hk,20100408,0.56,0.57,0.53,0.54,14680000
1198.hk,20100408,1.55,1.6,1.55,1.6,382439
1199.hk,20100408,12.7,12.7,12.32,12.4,6980186
1200.hk,20100408,8.54,8.54,8.43,8.45,1008000
1201.hk,20100408,2.1,2.17,2.1,2.17,30000
1202.hk,20100408,1.64,1.71,1.63,1.68,640000
1203.hk,20100408,1.56,1.56,1.53,1.54,649000
1205.hk,20100408,2.13,2.13,2.04,2.07,14210000
1207.hk,20100408,0.81,0.83,0.8,0.81,10127000
1208.hk,20100408,3.29,3.34,3.24,3.29,5776720
1211.hk,20100408,81.3,82.7,80.4,80.85,3645707
1212.hk,20100408,14.5,14.5,14.36,14.42,1195000
1213.hk,20100408,0.62,0.62,0.62,0.62,10000
1215.hk,20100408,0.34,0.35,0.335,0.35,59760000
1217.hk,20100408,0.074,0.074,0.071,0.071,25124000
1218.hk,20100408,3.02,3.1,3.02,3.08,31025
1221.hk,20100408,2.32,2.32,2.32,2.32,2662
1222.hk,20100408,0.193,0.193,0.188,0.19,15371280
1223.hk,20100408,0.47,0.49,0.47,0.475,2316000
1224.hk,20100408,3.37,3.47,3.37,3.39,4157000
1225.hk,20100408,1.13,1.17,1.09,1.12,3792000
1227.hk,20100408,0.072,0.073,0.07,0.072,27056000
1228.hk,20100408,0.31,0.325,0.305,0.325,18383000
1229.hk,20100408,3.61,4.12,3.58,4.1,2180000
1234.hk,20100408,8.5,9.26,8.42,9.18,7177000
1238.hk,20100408,2.5,2.5,2.46,2.48,3404000
1280.hk,20100408,2.71,3.02,2.7,2.94,52056000
1313.hk,20100408,3.93,3.94,3.89,3.9,7624000
1318.hk,20100408,1.93,2.01,1.91,2,16564000
1328.hk,20100408,1.05,1.05,1.05,1.05,18000
1333.hk,20100408,7.1,7.21,7.07,7.11,4582895
1338.hk,20100408,5.86,5.99,5.86,5.91,5934000
1361.hk,20100408,6.57,6.58,6.4,6.45,5334773
1368.hk,20100408,6.3,6.4,6.18,6.39,1571000
1382.hk,20100408,4.92,4.92,4.85,4.88,188000
1383.hk,20100408,1.32,1.33,1.3,1.33,2858745
1386.hk,20100408,1.33,1.33,1.28,1.32,67000
1387.hk,20100408,1.84,1.85,1.83,1.84,13342000
1388.hk,20100408,4.81,4.9,4.68,4.71,1204000
1393.hk,20100408,8.7,9.07,8.67,9.05,15599000
1398.hk,20100408,6.25,6.32,6.23,6.28,392977824
1399.hk,20100408,0.84,0.87,0.84,0.86,1106000
1618.hk,20100408,4.3,4.34,4.27,4.28,11735000
1628.hk,20100408,2.54,2.59,2.54,2.57,1885000
1638.hk,20100408,2.79,2.85,2.77,2.82,16152000
1668.hk,20100408,1.36,1.39,1.35,1.39,6668000
1683.hk,20100408,4.05,4.09,4.01,4.04,1896000
1688.hk,20100408,16.12,16.24,15.94,16.18,3397300
1717.hk,20100408,5.56,5.57,5.45,5.52,2654000
1766.hk,20100408,6.06,6.09,5.94,5.98,6121370
1777.hk,20100408,1.81,1.82,1.75,1.76,11223500
1800.hk,20100408,7.42,7.49,7.32,7.34,17106976
1808.hk,20100408,0.6,0.62,0.6,0.62,1260000
1812.hk,20100408,6.19,6.21,6,6.03,1425500
1813.hk,20100408,5.93,5.97,5.83,5.94,6660000
1818.hk,20100408,16.5,16.66,16.1,16.18,3572620
1823.hk,20100408,1.34,1.37,1.34,1.37,228000
1828.hk,20100408,5.4,5.5,5.28,5.46,3057200
1833.hk,20100408,7.9,9.4,7.9,8.15,8148600
1836.hk,20100408,16.12,16.36,15.98,16.34,249500
1838.hk,20100408,2.38,2.38,2.35,2.36,1763000
1866.hk,20100408,3.41,3.41,3.33,3.34,339000
1868.hk,20100408,5.76,5.85,5.76,5.78,3425500
1878.hk,20100408,122.8,122.8,120,120.3,98200
1880.hk,20100408,10.86,10.88,10.62,10.74,12707147
1881.hk,20100408,1.94,1.94,1.93,1.93,2023000
1882.hk,20100408,5.76,6.27,5.76,6.25,5255000
1883.hk,20100408,2.6,2.67,2.6,2.63,3946900
1886.hk,20100408,5.82,5.96,5.74,5.93,4517500
1888.hk,20100408,7.26,7.48,7.2,7.47,7453000
1889.hk,20100408,0.8,0.82,0.8,0.81,6495000
1893.hk,20100408,5.23,5.23,5.11,5.14,6489877
1898.hk,20100408,13.08,13.08,12.84,12.88,27995432
1899.hk,20100408,4.78,4.78,4.6,4.73,2729600
1919.hk,20100408,10.78,10.86,10.56,10.64,25516354
1928.hk,20100408,13.18,13.4,12.78,12.94,15364000
1938.hk,20100408,4.99,5.04,4.87,4.88,1631000
1966.hk,20100408,2.81,2.81,2.73,2.77,5284000
1968.hk,20100408,6.15,6.15,6.03,6.08,2375000
1988.hk,20100408,8.38,8.46,8.34,8.44,25324008
1991.hk,20100408,1.42,1.45,1.41,1.44,692000
1997.hk,20100408,4.02,4.15,3.97,3.99,1956000
1998.hk,20100408,2.15,2.21,2.15,2.19,5824000
2000.hk,20100408,1.84,1.86,1.78,1.8,13628361
2002.hk,20100408,3,3.08,2.96,3,1064000
2005.hk,20100408,1.84,2.03,1.83,1.94,29896000
2006.hk,20100408,2.74,2.79,2.72,2.73,11178900
2007.hk,20100408,2.92,2.92,2.85,2.87,9772364
2008.hk,20100408,1.98,2.01,1.97,2,2722000
2009.hk,20100408,8,8.03,7.93,7.98,3117900
2010.hk,20100408,4.24,4.41,4.2,4.35,17460000
2018.hk,20100408,13.6,13.74,13.42,13.48,1384000
2020.hk,20100408,13.34,13.58,12.9,13.46,9994050
2028.hk,20100408,0.7,0.7,0.68,0.69,150000
2038.hk,20100408,8.48,8.55,8.44,8.49,8029472
2088.hk,20100408,2.46,2.46,2.4,2.42,3746000
2168.hk,20100408,8.46,8.59,8.46,8.53,147533856
2288.hk,20100408,2.53,2.53,2.49,2.49,549000
2300.hk,20100408,3.72,3.89,3.69,3.81,3561916
2302.hk,20100408,7.8,8.17,7.6,8.1,2842000
2307.hk,20100408,1.99,2,1.96,1.99,1753000
2309.hk,20100408,0.325,0.33,0.32,0.325,2858000
2310.hk,20100408,0.86,0.87,0.78,0.8,2306000
2312.hk,20100408,0.12,0.124,0.119,0.123,2880000
2313.hk,20100408,10.82,10.92,10.6,10.78,1834000
2314.hk,20100408,6.6,6.95,6.59,6.83,26195008
2317.hk,20100408,0.95,1.01,0.93,0.98,2956000
2318.hk,20100408,68.5,69.45,68.35,68.9,6133595
2319.hk,20100408,24.6,25.55,24.4,25.35,10367834
2320.hk,20100408,1.55,1.64,1.55,1.63,386000
2322.hk,20100408,0.145,0.145,0.145,0.145,200000
2323.hk,20100408,0.38,0.41,0.375,0.41,286000
2324.hk,20100408,0.415,0.42,0.4,0.42,8780000
2327.hk,20100408,0.53,0.57,0.52,0.53,3720000
2328.hk,20100408,8.19,8.45,8.13,8.41,25806486
2330.hk,20100408,0.84,0.84,0.8,0.84,80000
2331.hk,20100408,29,29.9,28.3,29.7,2837335
2332.hk,20100408,2.14,2.15,2.13,2.14,3369268
2333.hk,20100408,17.06,17.16,16.58,16.88,1438000
2337.hk,20100408,2.45,2.49,2.38,2.41,13372800
2338.hk,20100408,67.45,70,67.45,68.85,1082930
2340.hk,20100408,1.15,1.2,1.15,1.18,260000
2341.hk,20100408,2.22,2.3,2.2,2.23,616000
2342.hk,20100408,10.26,10.4,10.04,10.34,7837575
2343.hk,20100408,6.37,6.41,6.29,6.32,15124175
2345.hk,20100408,1.61,1.65,1.61,1.65,820000
2348.hk,20100408,1.86,1.86,1.78,1.79,1884000
2349.hk,20100408,0.153,0.153,0.146,0.148,132924000
2355.hk,20100408,5.92,6,5.8,5.89,864000
2356.hk,20100408,10.88,11.18,10.76,10.9,694000
2357.hk,20100408,3.95,4.05,3.94,4.04,25618000
2362.hk,20100408,0.44,0.46,0.435,0.435,1553000
2366.hk,20100408,1.5,1.54,1.5,1.54,859800
2368.hk,20100408,3.48,3.48,3.43,3.43,3036000
2369.hk,20100408,3.33,3.35,3.21,3.25,18122000
2371.hk,20100408,1.35,1.35,1.2,1.22,10196000
2379.hk,20100408,1.46,1.46,1.46,1.46,5000
2380.hk,20100408,1.88,1.88,1.83,1.84,10571000
2382.hk,20100408,2.04,2.17,2,2.05,2441000
2383.hk,20100408,0.78,0.78,0.78,0.78,102000
2387.hk,20100408,14.2,14.5,14.02,14.5,9000
2388.hk,20100408,18.6,18.8,18.6,18.76,9101343
2389.hk,20100408,0.23,0.23,0.21,0.229,696000
2398.hk,20100408,4.15,4.37,4.1,4.31,850000
2600.hk,20100408,8.44,8.59,8.37,8.43,50014136
2601.hk,20100408,35.8,36.35,35,35.4,13965100
2618.hk,20100408,3.97,4,3.92,3.95,1988719
2626.hk,20100408,3.22,3.27,3.14,3.18,7830000
2628.hk,20100408,38.1,38.1,37.55,37.75,38697192
2662.hk,20100408,0.59,0.6,0.57,0.6,1016000
2668.hk,20100408,0.52,0.52,0.52,0.52,100000
2678.hk,20100408,2.28,2.31,2.23,2.23,3770000
2688.hk,20100408,22,22.3,21.9,22.15,4228067
2689.hk,20100408,14.2,14.32,14,14.22,11652830
2698.hk,20100408,6.7,6.95,6.64,6.74,7860000
2722.hk,20100408,2.07,2.15,2.04,2.13,13268000
2727.hk,20100408,3.93,3.95,3.9,3.92,14167000
2728.hk,20100408,0.86,0.9,0.83,0.88,522000
2777.hk,20100408,13.82,13.82,13.54,13.64,19847532
2778.hk,20100408,3.78,3.78,3.68,3.7,4750000
2788.hk,20100408,1.61,1.61,1.58,1.6,650000
2800.hk,20100408,22.1,22.15,22,22.05,10386988
2801.hk,20100408,22,22.1,21.9,21.95,222207
2803.hk,20100408,41.55,41.55,41.5,41.5,1500
2806.hk,20100408,48.5,48.5,48,47.95,2700
2809.hk,20100408,21.1,21.1,20.8,20.8,136250
2810.hk,20100408,129,129,127.5,127.8,4800
2812.hk,20100408,9.57,9.58,9.53,9.53,24000
2813.hk,20100408,34.25,34.4,34.15,34.2,118950
2814.hk,20100408,8.28,8.29,8.28,8.25,18000
2815.hk,20100408,34.35,34.35,34.1,34.2,29800
2816.hk,20100408,11.22,11.22,11.1,11.14,25000
2819.hk,20100408,101.5,101.5,101.4,101.4,200
2820.hk,20100408,81.8,81.8,81,81.05,3400
2821.hk,20100408,117.25,117.25,117.1,117.1,4793
2823.hk,20100408,13.92,13.94,13.6,13.66,119824072
2826.hk,20100408,61.45,61.45,61.45,61.4,300
2827.hk,20100408,36,36,34.75,34.9,356400
2828.hk,20100408,129,129.3,128,128.3,2040163
2829.hk,20100408,14.18,14.2,13.76,13.86,879200
2831.hk,20100408,32.2,32.35,31.5,31.6,79900
2833.hk,20100408,220.2,220.8,219.6,219.8,39100
2836.hk,20100408,17.6,17.62,17.48,17.48,206800
2837.hk,20100408,7.21,7.26,7.18,7.18,29500
2838.hk,20100408,193.5,193.5,192,192,600
2840.hk,20100408,869.5,872,869,869,18287
2846.hk,20100408,29.8,29.8,29.2,29.35,93300
2866.hk,20100408,3.19,3.21,3.17,3.19,23357800
2868.hk,20100408,3.06,3.11,3.03,3.06,5025000
2877.hk,20100408,23.8,24.8,23.6,24.05,2724928
2878.hk,20100408,0.78,0.78,0.76,0.76,6780000
2880.hk,20100408,3.7,3.76,3.68,3.72,3758000
2882.hk,20100408,1.31,1.32,1.3,1.3,2956000
2883.hk,20100408,11.5,11.62,11.12,11.2,16413861
2888.hk,20100408,211.2,213.2,207.4,207.8,474990
2889.hk,20100408,1.66,1.67,1.63,1.65,4856000
2898.hk,20100408,0.7,0.75,0.69,0.74,2530000
2899.hk,20100408,6.39,6.48,6.37,6.43,37868808
2999.hk,20100408,0.58,0.58,0.56,0.57,1160000
3002.hk,20100408,11.72,11.72,11.62,11.62,44400
3005.hk,20100408,6.57,6.57,6.49,6.55,5950
3006.hk,20100408,14.98,15.02,14.66,14.66,837400
3009.hk,20100408,30.1,30.1,30.1,30.05,200
3011.hk,20100408,170.9,170.9,170.8,170.8,9
3015.hk,20100408,942.5,943.5,942.5,941.5,1000
3020.hk,20100408,215.6,215.6,215.6,215.4,14
3024.hk,20100408,22.9,22.9,22.5,22.5,40600
3025.hk,20100408,9.22,9.31,9.22,9.31,16250
3039.hk,20100408,14.62,14.68,14.28,14.46,1021400
3046.hk,20100408,38.1,38.4,38,38.2,81400
3048.hk,20100408,54.7,54.75,54.7,54.6,7400
3049.hk,20100408,7.82,7.82,7.82,7.77,1200
3050.hk,20100408,14.22,14.24,13.7,13.78,83000
3051.hk,20100408,40.5,40.5,39.5,39.55,398100
3057.hk,20100408,12.68,12.68,12.64,12.62,16800
3061.hk,20100408,10.7,10.7,10.7,10.62,160000
3087.hk,20100408,354,354,346.8,347.8,6060
3300.hk,20100408,2.62,2.93,2.62,2.89,936000
3303.hk,20100408,1.21,1.25,1.17,1.24,920000
3308.hk,20100408,16.16,16.16,15.7,15.98,5047120
3311.hk,20100408,3.07,3.07,2.99,3,4022488
3313.hk,20100408,3.15,3.16,3.14,3.15,9479000
3318.hk,20100408,2.06,2.24,2.01,2.07,938000
3322.hk,20100408,1.3,1.32,1.3,1.31,1036000
3323.hk,20100408,15.9,16.2,15.76,15.88,8891408
3328.hk,20100408,9.79,9.79,9.64,9.66,46746332
3330.hk,20100408,2.88,2.94,2.84,2.85,2682000
3331.hk,20100408,5.35,5.37,5.21,5.22,13776000
3333.hk,20100408,3.7,3.74,3.51,3.6,63412000
3335.hk,20100408,0.92,0.94,0.92,0.93,508000
3336.hk,20100408,7.09,7.15,6.9,6.95,5612000
3337.hk,20100408,0.76,0.76,0.73,0.75,2602000
3339.hk,20100408,5.87,5.87,5.71,5.72,11736000
3344.hk,20100408,1.49,1.49,1.49,1.49,10000
3355.hk,20100408,0.345,0.345,0.33,0.34,5136000
3368.hk,20100408,13.4,13.62,13.14,13.26,6391500
3377.hk,20100408,7.25,7.35,7.17,7.27,58729920
3378.hk,20100408,1.5,1.5,1.48,1.5,2552000
3382.hk,20100408,2.34,2.37,2.28,2.3,8408000
3383.hk,20100408,11,11.14,10.7,10.8,19550652
3389.hk,20100408,3.51,3.54,3.36,3.5,14926000
3393.hk,20100408,5.55,5.62,5.24,5.34,6864414
3398.hk,20100408,1.46,1.54,1.46,1.53,794000
3399.hk,20100408,1.9,1.97,1.89,1.97,932000
3800.hk,20100408,1.88,1.91,1.87,1.88,31701500
3808.hk,20100408,8.2,8.24,8.1,8.16,4115500
3813.hk,20100408,1.37,1.41,1.37,1.38,5940000
3818.hk,20100408,5.6,5.68,5.52,5.67,12808100
3823.hk,20100408,0.61,0.61,0.6,0.61,5190000
3828.hk,20100408,2.27,2.45,2.2,2.29,5838500
3833.hk,20100408,4.65,4.65,4.5,4.51,1451038
3838.hk,20100408,1.4,1.48,1.4,1.47,39049000
3868.hk,20100408,3.03,3.16,3.03,3.16,1012000
3883.hk,20100408,1.4,1.42,1.4,1.42,3857000
3886.hk,20100408,1.21,1.21,1.16,1.19,779600
3888.hk,20100408,6.15,6.22,6.09,6.13,12553000
3889.hk,20100408,1.87,1.9,1.86,1.88,718000
3898.hk,20100408,15.28,15.6,15.28,15.6,2091000
3899.hk,20100408,4.88,4.95,4.88,4.94,64000
3900.hk,20100408,11.38,11.38,10.74,10.86,5750500
3918.hk,20100408,0.99,1.03,0.99,1.02,544000
3928.hk,20100408,15.9,15.9,15.6,15.86,117000
3933.hk,20100408,7.1,7.45,7.1,7.4,4025700
3938.hk,20100408,0.95,0.97,0.93,0.94,3320000
3968.hk,20100408,21.3,21.5,20.7,20.85,40683240
3983.hk,20100408,5.22,5.29,5.1,5.18,14888105
3988.hk,20100408,4.28,4.34,4.28,4.32,313674464
3989.hk,20100408,2.13,2.15,2.1,2.11,13652000
3993.hk,20100408,6.7,6.75,6.64,6.67,3345972
3998.hk,20100408,2,2.07,1.97,2.02,16680000
3999.hk,20100408,2,2.03,1.98,2,1248000
8003.hk,20100408,0.26,0.285,0.26,0.28,3976000
8005.hk,20100408,0.36,0.365,0.36,0.365,1708000
8006.hk,20100408,4.3,4.31,4.3,4.32,24250
8007.hk,20100408,0.68,1,0.68,0.82,224771
8008.hk,20100408,1.16,1.16,1.14,1.15,1196500
8009.hk,20100408,0.235,0.285,0.235,0.246,7575000
8011.hk,20100408,0.205,0.209,0.201,0.205,12298000
8013.hk,20100408,0.285,0.295,0.26,0.285,1002000
8015.hk,20100408,1.34,1.34,1.26,1.26,268000
8017.hk,20100408,0.226,0.226,0.215,0.22,72490000
8021.hk,20100408,0.15,0.154,0.143,0.151,2005136
8022.hk,20100408,0.47,0.48,0.47,0.475,3928000
8026.hk,20100408,0.46,0.47,0.46,0.475,220000
8028.hk,20100408,0.189,0.198,0.184,0.185,7866000
8029.hk,20100408,0.91,0.93,0.9,0.93,3585000
8035.hk,20100408,0.82,0.83,0.81,0.82,6098000
8037.hk,20100408,0.355,0.355,0.345,0.345,10055000
8041.hk,20100408,0.242,0.245,0.236,0.244,8240000
8043.hk,20100408,0.67,0.7,0.67,0.7,172000
8045.hk,20100408,0.51,0.51,0.5,0.51,438000
8046.hk,20100408,0.57,0.58,0.55,0.58,19136000
8047.hk,20100408,0.375,0.42,0.365,0.39,186684000
8048.hk,20100408,0.135,0.155,0.133,0.155,3988000
8049.hk,20100408,0.5,0.5,0.49,0.5,1772000
8050.hk,20100408,0.275,0.275,0.245,0.27,98000
8052.hk,20100408,1.98,1.98,1.95,1.95,30000
8053.hk,20100408,0.38,0.385,0.365,0.37,2990000
8055.hk,20100408,0.65,0.72,0.62,0.69,9733220
8058.hk,20100408,7.78,7.78,7.48,7.55,634000
8060.hk,20100408,0.4,0.4,0.37,0.38,7760000
8061.hk,20100408,0.185,0.185,0.185,0.185,570000
8063.hk,20100408,0.77,0.89,0.77,0.84,1080900
8065.hk,20100408,0.77,0.78,0.77,0.78,30000
8066.hk,20100408,1.98,2,1.91,1.93,10220000
8068.hk,20100408,0.168,0.184,0.166,0.166,1520000
8069.hk,20100408,14,14.1,13.96,13.98,279000
8071.hk,20100408,0.193,0.196,0.185,0.185,38175000
8075.hk,20100408,0.201,0.202,0.2,0.2,918000
8076.hk,20100408,0.48,0.56,0.48,0.56,7255000
8078.hk,20100408,1.05,1.06,0.98,1.02,1012000
8079.hk,20100408,0.143,0.143,0.135,0.138,88120600
8080.hk,20100408,0.335,0.35,0.305,0.32,352200512
8081.hk,20100408,0.3,0.305,0.29,0.295,2700000
8083.hk,20100408,0.215,0.23,0.2,0.205,56296000
8085.hk,20100408,0.228,0.255,0.22,0.239,7864000
8088.hk,20100408,0.236,0.255,0.225,0.226,16142220
8089.hk,20100408,0.83,0.83,0.81,0.82,360000
8091.hk,20100408,0.34,0.36,0.335,0.34,38680000
8092.hk,20100408,0.176,0.177,0.173,0.173,1172000
8095.hk,20100408,0.5,0.51,0.495,0.51,428000
8100.hk,20100408,0.14,0.159,0.14,0.158,1473413
8102.hk,20100408,2.69,2.86,2.69,2.8,3509000
8103.hk,20100408,3.24,3.24,3.17,3.2,460000
8108.hk,20100408,0.24,0.242,0.238,0.238,3556000
8116.hk,20100408,0.195,0.209,0.195,0.203,67250000
8117.hk,20100408,0.191,0.196,0.187,0.191,395000
8118.hk,20100408,1.98,1.98,1.93,1.97,424000
8119.hk,20100408,0.125,0.126,0.125,0.126,120000
8123.hk,20100408,0.46,0.48,0.395,0.4,70047000
8128.hk,20100408,0.74,0.74,0.67,0.7,25961000
8129.hk,20100408,0.048,0.05,0.047,0.05,29300000
8130.hk,20100408,0.089,0.103,0.089,0.101,1190960000
8136.hk,20100408,0.64,0.64,0.62,0.63,7932000
8143.hk,20100408,0.113,0.113,0.11,0.111,1120000
8151.hk,20100408,0.4,0.41,0.395,0.41,1272000
8153.hk,20100408,0.56,0.56,0.54,0.55,26370000
8155.hk,20100408,0.249,0.249,0.245,0.247,608000
8156.hk,20100408,0.26,0.275,0.255,0.265,3822500
8157.hk,20100408,0.455,0.46,0.445,0.445,1404000
8158.hk,20100408,0.4,0.405,0.395,0.395,21320000
8159.hk,20100408,0.66,0.66,0.62,0.64,880000
8161.hk,20100408,0.405,0.445,0.39,0.39,222441296
8163.hk,20100408,0.244,0.244,0.233,0.233,8120000
8165.hk,20100408,0.198,0.198,0.168,0.182,580000
8166.hk,20100408,0.365,0.39,0.365,0.385,17500000
8167.hk,20100408,0.191,0.192,0.18,0.186,474000000
8169.hk,20100408,0.265,0.265,0.265,0.265,160000
8171.hk,20100408,0.166,0.166,0.166,0.17,108000
8175.hk,20100408,0.49,0.57,0.49,0.52,78440000
8176.hk,20100408,0.54,0.55,0.54,0.54,820000
8182.hk,20100408,0.72,0.72,0.69,0.71,3032000
8186.hk,20100408,0.085,0.087,0.083,0.083,5890000
8189.hk,20100408,0.41,0.41,0.41,0.41,15000
8190.hk,20100408,0.242,0.242,0.242,0.242,1530000
8192.hk,20100408,0.33,0.4,0.33,0.39,64624000
8196.hk,20100408,1.62,1.83,1.62,1.82,3640000
8197.hk,20100408,0.195,0.209,0.189,0.206,2460000
8198.hk,20100408,0.315,0.315,0.3,0.31,688000
8199.hk,20100408,33.5,34.5,32.5,33.5,792580
8200.hk,20100408,0.29,0.29,0.26,0.275,1030000
8202.hk,20100408,0.315,0.32,0.315,0.32,9380000
8203.hk,20100408,1.1,1.11,1.08,1.09,9960000
8205.hk,20100408,0.46,0.46,0.46,0.46,32000
8206.hk,20100408,1.23,1.27,1.05,1.16,5019000
8208.hk,20100408,1.09,1.09,1.05,1.07,172000
8210.hk,20100408,0.475,0.58,0.475,0.54,3308000
8212.hk,20100408,0.255,0.275,0.255,0.27,32415000
8213.hk,20100408,0.164,0.188,0.16,0.177,11430000
8217.hk,20100408,5.3,5.47,5.3,5.38,211000
8220.hk,20100408,0.31,0.335,0.31,0.315,64180000
8221.hk,20100408,3.15,3.25,3.15,3.25,855000
8225.hk,20100408,0.7,0.74,0.7,0.74,20000
8227.hk,20100408,0.405,0.44,0.405,0.42,2428000
8228.hk,20100408,0.067,0.077,0.065,0.072,98385000
8230.hk,20100408,5.58,5.58,5.45,5.46,320000
8231.hk,20100408,1.73,1.8,1.72,1.8,112000
8233.hk,20100408,0.188,0.188,0.167,0.171,10857680
8235.hk,20100408,0.26,0.28,0.255,0.28,690000
8236.hk,20100408,0.27,0.3,0.27,0.3,805000
8239.hk,20100408,1.79,1.8,1.78,1.8,231900
8243.hk,20100408,0.51,0.66,0.51,0.57,6510000
8247.hk,20100408,4.1,4.18,4.04,4.04,18000
8248.hk,20100408,0.63,0.63,0.61,0.62,3850000
8249.hk,20100408,0.201,0.201,0.17,0.178,3205000
8250.hk,20100408,0.53,0.53,0.52,0.53,2173600
8251.hk,20100408,0.45,0.46,0.44,0.46,1543100
8253.hk,20100408,0.149,0.15,0.147,0.147,8230000
8256.hk,20100408,0.29,0.29,0.27,0.28,2100000
8258.hk,20100408,0.189,0.199,0.189,0.191,620000
8259.hk,20100408,0.51,0.52,0.5,0.51,12867000
8266.hk,20100408,0.161,0.169,0.16,0.17,616000
8270.hk,20100408,0.232,0.24,0.223,0.228,5560000
8271.hk,20100408,0.33,0.36,0.33,0.35,1566000
8272.hk,20100408,0.375,0.395,0.365,0.365,5480000
8277.hk,20100408,17.5,17.74,17.28,17.5,3235000
8279.hk,20100408,0.275,0.275,0.27,0.27,752000
8285.hk,20100408,2.08,2.09,2.05,2.09,2587200
8286.hk,20100408,0.79,0.79,0.77,0.77,65000
8287.hk,20100408,6.2,6.56,6.2,6.51,124000
8290.hk,20100408,1.72,1.77,1.72,1.73,1120000
8292.hk,20100408,0.77,0.83,0.77,0.83,161000
8296.hk,20100408,1.49,1.55,1.49,1.51,7164000
8299.hk,20100408,0.102,0.112,0.101,0.104,1005968000
8301.hk,20100408,0.29,0.29,0.28,0.28,464000
8305.hk,20100408,0.73,0.79,0.73,0.75,240000
8306.hk,20100408,0.355,0.355,0.33,0.335,110290000
8317.hk,20100408,1.52,1.52,1.46,1.48,611665
8329.hk,20100408,1,1.02,0.97,0.97,1000000
8331.hk,20100408,3.48,3.55,3.39,3.45,2040000
8348.hk,20100408,1.7,1.8,1.67,1.76,774000
8351.hk,20100408,0.36,0.47,0.36,0.4,105550000