Free Hong Kong EOD Stock Data

0001.hk,20100415,106.3,106.5,104.4,105.5,7175115
0002.hk,20100415,57,57,55.75,55.8,3896659
0003.hk,20100415,20.9,21,20.2,20.5,3388516
0004.hk,20100415,46.55,46.9,46.1,46.6,2997412
0005.hk,20100415,83.5,84.35,83.25,84.3,45130500
0006.hk,20100415,46.8,46.85,46.3,46.5,3152695
0007.hk,20100415,0.92,0.92,0.89,0.9,1026000
0008.hk,20100415,2.3,2.33,2.3,2.32,8843305
0009.hk,20100415,0.234,0.235,0.227,0.23,9964000
0010.hk,20100415,41.9,41.9,41.2,41.45,1104324
0011.hk,20100415,110,110.6,108.5,109,3376193
0012.hk,20100415,55.4,55.95,55.3,55.85,5809749
0013.hk,20100415,57.1,57.5,56.9,57.1,4646176
0014.hk,20100415,23.35,23.5,23.05,23.4,1583248
0015.hk,20100415,0.66,0.66,0.64,0.64,1110000
0016.hk,20100415,121.8,123.8,121.7,123.5,8918069
0017.hk,20100415,15.8,15.96,15.64,15.74,7050162
0018.hk,20100415,1.16,1.16,1.13,1.14,768000
0019.hk,20100415,97.3,97.45,96.6,96.95,2009561
0020.hk,20100415,25.4,25.4,24.55,24.9,687000
0021.hk,20100415,0.91,0.94,0.9,0.94,250000
0022.hk,20100415,0.171,0.178,0.17,0.17,6060000
0023.hk,20100415,29.45,29.45,29,29.1,4870139
0024.hk,20100415,0.68,0.69,0.67,0.68,22891424
0025.hk,20100415,7.02,7.02,7.02,7,4200
0027.hk,20100415,3.87,3.93,3.77,3.79,11847500
0028.hk,20100415,5.18,5.22,5.03,5.18,827300
0029.hk,20100415,1.73,1.78,1.73,1.73,96000
0030.hk,20100415,2.18,2.18,2.05,2.09,820000
0031.hk,20100415,1.22,1.24,1.2,1.22,13220200
0032.hk,20100415,6.96,7.11,6.96,7.08,93841
0034.hk,20100415,10.16,10.22,10.04,10.06,919000
0035.hk,20100415,2.32,2.34,2.29,2.29,1098431
0036.hk,20100415,0.83,0.85,0.82,0.82,660000
0037.hk,20100415,0.285,0.285,0.285,0.285,64000
0038.hk,20100415,5.8,5.88,5.7,5.72,3979000
0039.hk,20100415,0.7,0.77,0.7,0.74,978000
0040.hk,20100415,1.32,1.32,1.27,1.29,3078117
0041.hk,20100415,22.1,22.6,22.1,22.35,615615
0042.hk,20100415,1.95,1.96,1.77,1.81,11400000
0043.hk,20100415,0.67,0.68,0.64,0.65,26726200
0044.hk,20100415,100.5,100.5,99.6,99.75,67200
0045.hk,20100415,12.42,12.42,11.96,12,342386
0046.hk,20100415,2.24,2.27,2.23,2.26,280000
0047.hk,20100415,0.415,0.435,0.41,0.43,804000
0049.hk,20100415,5.35,5.37,5.33,5.35,110000
0050.hk,20100415,7.26,7.35,7.26,7.32,78000
0051.hk,20100415,6.66,6.76,6.66,6.76,6000
0052.hk,20100415,8.25,8.38,8.25,8.32,73500
0053.hk,20100415,79.8,79.8,78.1,79.75,190000
0054.hk,20100415,23.5,23.7,23.4,23.6,1851169
0055.hk,20100415,0.345,0.345,0.335,0.34,6920000
0056.hk,20100415,1.69,1.69,1.64,1.68,2421000
0057.hk,20100415,3.25,3.26,3.22,3.22,332000
0058.hk,20100415,0.21,0.21,0.201,0.21,420615
0060.hk,20100415,1.36,1.36,1.32,1.32,114000
0061.hk,20100415,1.75,1.75,1.7,1.74,2150000
0062.hk,20100415,27.95,28.4,27.95,28.35,116800
0063.hk,20100415,0.208,0.208,0.2,0.202,615000
0064.hk,20100415,0.51,0.52,0.51,0.52,11716000
0065.hk,20100415,0.98,1.05,0.98,1,2805600
0066.hk,20100415,29.65,29.65,29.2,29.35,2340822
0067.hk,20100415,2.49,2.52,2.46,2.48,4624000
0069.hk,20100415,15.22,15.46,15.18,15.42,1486529
0070.hk,20100415,0.165,0.17,0.165,0.165,602500
0071.hk,20100415,8,8,7.9,7.91,43000
0072.hk,20100415,1.25,1.25,1.25,1.25,338000
0073.hk,20100415,6.6,6.6,6.4,6.45,383000
0074.hk,20100415,4.5,4.69,4.4,4.52,5272000
0075.hk,20100415,1.63,1.66,1.61,1.66,154000
0076.hk,20100415,0.043,0.045,0.042,0.043,216807296
0077.hk,20100415,1.45,1.45,1.43,1.44,268000
0078.hk,20100415,3.1,3.11,3.09,3.1,1658000
0079.hk,20100415,0.56,0.57,0.56,0.57,120000
0081.hk,20100415,5.6,5.6,5.46,5.5,402000
0082.hk,20100415,3,3.05,2.94,2.96,31308500
0083.hk,20100415,15.68,15.78,15.54,15.6,10566896
0084.hk,20100415,0.54,0.58,0.54,0.55,3012126
0085.hk,20100415,1.66,1.7,1.61,1.66,3484000
0086.hk,20100415,6.62,6.62,6.58,6.58,51300
0087.hk,20100415,17.76,17.76,17.6,17.66,473440
0088.hk,20100415,4.58,4.63,4.56,4.6,308000
0089.hk,20100415,3.2,3.21,3.19,3.2,65000
0090.hk,20100415,1.62,1.63,1.61,1.63,398000
0091.hk,20100415,0.075,0.078,0.073,0.075,546160000
0092.hk,20100415,0.265,0.275,0.265,0.27,13727900
0093.hk,20100415,1.13,1.14,1.13,1.14,334000
0094.hk,20100415,1.75,1.82,1.65,1.77,1780000
0095.hk,20100415,0.305,0.315,0.3,0.305,1590594
0097.hk,20100415,0.7,0.7,0.69,0.69,6434000
0098.hk,20100415,1.82,1.84,1.82,1.84,118000
0099.hk,20100415,1.09,1.09,1.08,1.08,371000
0100.hk,20100415,5.1,5.1,5.08,5.1,68000
0101.hk,20100415,30.5,30.85,30.35,30.65,5073501
0103.hk,20100415,1.11,1.14,1.1,1.12,7020000
0105.hk,20100415,16,16.1,16,16.08,10000
0106.hk,20100415,0.445,0.45,0.435,0.45,1270000
0107.hk,20100415,4.43,4.48,4.4,4.44,3236000
0108.hk,20100415,2.85,2.85,2.8,2.85,200000
0109.hk,20100415,0.81,0.81,0.77,0.79,1476000
0110.hk,20100415,0.475,0.475,0.475,0.475,40000
0111.hk,20100415,1.89,1.92,1.8,1.92,510000
0112.hk,20100415,1.81,1.87,1.81,1.86,289877
0113.hk,20100415,4.97,4.99,4.9,4.97,293800
0114.hk,20100415,1.18,1.18,1.17,1.18,235000
0116.hk,20100415,13.82,14.32,13.82,14.14,826800
0117.hk,20100415,0.84,0.84,0.8,0.84,52000
0118.hk,20100415,0.89,0.89,0.88,0.88,1088000
0119.hk,20100415,9.17,9.2,8.69,8.73,28265000
0120.hk,20100415,1.61,1.68,1.55,1.56,3980000
0121.hk,20100415,0.3,0.3,0.285,0.295,8440000
0122.hk,20100415,0.68,0.71,0.66,0.67,3809000
0123.hk,20100415,2.07,2.09,2,2.01,67938000
0124.hk,20100415,1.72,1.74,1.7,1.71,228000
0125.hk,20100415,3.5,3.54,3.5,3.5,244000
0126.hk,20100415,1.24,1.25,1.22,1.24,734000
0127.hk,20100415,13.4,13.42,13,13.06,1860186
0128.hk,20100415,1.25,1.27,1.2,1.22,24730272
0129.hk,20100415,1.45,1.45,1.43,1.45,307074
0130.hk,20100415,1,1,0.99,1,514000
0131.hk,20100415,2.82,2.82,2.75,2.78,269000
0132.hk,20100415,0.235,0.24,0.234,0.235,896000
0133.hk,20100415,18.5,18.56,18.4,18.48,279200
0135.hk,20100415,10.88,10.94,10.68,10.78,8520000
0136.hk,20100415,1.48,1.51,1.46,1.47,3045000
0137.hk,20100415,2.9,2.95,2.9,2.9,461000
0138.hk,20100415,1.15,1.2,1.13,1.14,711761
0139.hk,20100415,0.151,0.172,0.148,0.161,19360000
0141.hk,20100415,1.45,1.5,1.45,1.48,210000
0142.hk,20100415,5.17,5.17,5.02,5.12,4170447
0143.hk,20100415,0.066,0.081,0.066,0.075,91188000
0144.hk,20100415,29.05,29.55,29,29.25,3854200
0145.hk,20100415,0.211,0.211,0.203,0.206,3134000
0146.hk,20100415,1.96,1.96,1.96,1.96,92000
0147.hk,20100415,0.79,0.8,0.76,0.79,345000
0148.hk,20100415,39.9,42.5,39.9,42.5,1524417
0149.hk,20100415,0.13,0.133,0.128,0.13,38861000
0151.hk,20100415,5.98,5.98,5.86,5.9,18182296
0152.hk,20100415,0.63,0.63,0.61,0.62,18746500
0154.hk,20100415,2.1,2.12,2,2.04,5288000
0155.hk,20100415,0.197,0.198,0.191,0.192,39138100
0156.hk,20100415,0.227,0.23,0.225,0.227,10670000
0157.hk,20100415,1.38,1.39,1.38,1.38,40000
0159.hk,20100415,1.48,1.59,1.43,1.43,1508800
0160.hk,20100415,2.76,2.79,2.76,2.78,514800
0161.hk,20100415,3.43,3.43,3.27,3.39,3931900
0162.hk,20100415,0.37,0.37,0.355,0.36,4282000
0163.hk,20100415,1.75,1.77,1.73,1.73,328660
0164.hk,20100415,0.185,0.187,0.18,0.184,19495000
0165.hk,20100415,22.1,22.4,21.4,21.65,8332000
0166.hk,20100415,0.34,0.345,0.33,0.335,50252000
0167.hk,20100415,0.305,0.325,0.305,0.31,26262000
0168.hk,20100415,40.55,41,40.15,40.15,721500
0169.hk,20100415,0.4,0.4,0.4,0.4,40000
0171.hk,20100415,2.98,3,2.94,2.95,4438000
0172.hk,20100415,0.57,0.57,0.56,0.56,2400000
0173.hk,20100415,3.18,3.19,3.04,3.08,34378000
0174.hk,20100415,1.12,1.31,1.12,1.3,4040000
0175.hk,20100415,3.7,3.8,3.62,3.64,106122000
0176.hk,20100415,0.38,0.4,0.38,0.395,312000
0177.hk,20100415,7.48,7.48,7.19,7.37,4210000
0178.hk,20100415,6.21,6.25,6.16,6.18,4260000
0179.hk,20100415,4.97,4.97,4.87,4.9,4603395
0180.hk,20100415,0.47,0.47,0.47,0.47,220000
0181.hk,20100415,0.74,0.74,0.69,0.69,122000
0182.hk,20100415,0.89,0.89,0.87,0.88,13213000
0184.hk,20100415,4.58,4.6,4.56,4.6,16000
0185.hk,20100415,0.194,0.195,0.188,0.189,2390000
0186.hk,20100415,0.8,0.83,0.8,0.81,930000
0187.hk,20100415,3.21,3.21,3.1,3.13,424000
0188.hk,20100415,0.21,0.215,0.21,0.214,430000
0189.hk,20100415,1.61,1.64,1.56,1.62,12083000
0190.hk,20100415,0.68,0.69,0.67,0.68,13425653
0191.hk,20100415,0.64,0.71,0.64,0.66,12871000
0193.hk,20100415,0.052,0.052,0.05,0.051,88540000
0194.hk,20100415,8.7,8.89,8.65,8.67,272000
0195.hk,20100415,0.93,0.96,0.93,0.95,13640000
0196.hk,20100415,1.45,1.52,1.45,1.51,21847000
0197.hk,20100415,0.83,0.83,0.82,0.83,11151000
0198.hk,20100415,0.35,0.355,0.345,0.35,17772000
0199.hk,20100415,1.91,1.91,1.85,1.85,326800
0200.hk,20100415,3.68,3.73,3.6,3.64,4038000
0201.hk,20100415,0.18,0.183,0.178,0.179,4708350
0202.hk,20100415,0.81,0.82,0.77,0.78,18289400
0203.hk,20100415,4.18,4.22,4.11,4.12,30457624
0204.hk,20100415,1.77,1.8,1.77,1.8,71000
0205.hk,20100415,0.2,0.2,0.191,0.195,800000
0206.hk,20100415,2.1,2.13,2.09,2.09,337000
0207.hk,20100415,0.69,0.7,0.69,0.7,48000
0208.hk,20100415,1.65,1.66,1.61,1.61,14930000
0209.hk,20100415,1.03,1.04,1.02,1.02,4600000
0210.hk,20100415,7.94,8.1,7.88,8,5888000
0213.hk,20100415,0.56,0.56,0.55,0.56,124000
0214.hk,20100415,1.4,1.43,1.4,1.41,310103
0215.hk,20100415,1.45,1.48,1.45,1.47,3510141
0217.hk,20100415,0.68,0.69,0.66,0.67,5042000
0218.hk,20100415,4.12,4.17,4.11,4.12,1970000
0219.hk,20100415,0.87,0.87,0.84,0.86,150000
0220.hk,20100415,4.71,5.03,4.71,4.94,8344550
0221.hk,20100415,0.255,0.255,0.25,0.25,10288000
0222.hk,20100415,3.56,3.56,3.49,3.52,706000
0225.hk,20100415,7.41,7.41,7.16,7.26,48000
0226.hk,20100415,2.63,2.65,2.59,2.6,832500
0227.hk,20100415,1.63,1.64,1.58,1.59,10856000
0228.hk,20100415,0.72,0.78,0.72,0.75,118866000
0229.hk,20100415,0.87,0.9,0.87,0.87,74000
0230.hk,20100415,1.85,1.87,1.8,1.81,9570000
0231.hk,20100415,0.221,0.23,0.21,0.224,6250000
0232.hk,20100415,0.5,0.51,0.495,0.5,9512000
0233.hk,20100415,1.3,1.31,1.25,1.3,42870000
0234.hk,20100415,0.157,0.16,0.156,0.157,2680000
0235.hk,20100415,0.63,0.65,0.6,0.61,219055008
0236.hk,20100415,1.31,1.34,1.3,1.3,136000
0237.hk,20100415,4.33,4.35,4.33,4.35,33600
0239.hk,20100415,1.98,2.05,1.98,2.02,722500
0240.hk,20100415,0.255,0.255,0.236,0.236,15665617
0241.hk,20100415,1.8,1.8,1.74,1.76,6793000
0242.hk,20100415,4.76,4.84,4.65,4.67,15562000
0243.hk,20100415,0.54,0.54,0.52,0.53,4932000
0245.hk,20100415,0.195,0.221,0.195,0.211,245300896
0246.hk,20100415,11.98,12.26,11.98,12.1,4994700
0248.hk,20100415,0.26,0.26,0.247,0.25,976000
0250.hk,20100415,0.055,0.057,0.051,0.053,67590000
0251.hk,20100415,4.02,4.08,4.02,4.03,64000
0254.hk,20100415,0.24,0.246,0.227,0.227,20670000
0255.hk,20100415,3.98,4.15,3.98,4.14,732000
0256.hk,20100415,0.83,0.83,0.8,0.81,4622000
0257.hk,20100415,4.03,4.09,4.01,4.03,7608600
0258.hk,20100415,3.56,3.61,3.5,3.51,2734000
0260.hk,20100415,0.43,0.435,0.425,0.43,4358000
0261.hk,20100415,0.02,0.023,0.02,0.021,1707079808
0262.hk,20100415,0.56,0.62,0.56,0.58,2755000
0263.hk,20100415,0.201,0.203,0.199,0.201,10199200
0264.hk,20100415,0.54,0.58,0.54,0.55,572000
0265.hk,20100415,0.56,0.56,0.56,0.56,30000
0267.hk,20100415,18.52,18.66,18.28,18.32,4320718
0268.hk,20100415,3.08,3.15,2.95,3,14622500
0269.hk,20100415,0.135,0.137,0.133,0.136,19500000
0270.hk,20100415,4.25,4.28,4.14,4.16,6300529
0271.hk,20100415,1.04,1.08,1.03,1.04,6428000
0272.hk,20100415,3.93,3.94,3.79,3.82,24716350
0273.hk,20100415,0.43,0.45,0.425,0.45,51842200
0274.hk,20100415,0.36,0.365,0.34,0.345,84144000
0275.hk,20100415,0.57,0.63,0.57,0.62,4687327
0276.hk,20100415,3.92,3.96,3.89,3.91,8706758
0279.hk,20100415,0.57,0.57,0.55,0.56,5780000
0280.hk,20100415,0.9,0.97,0.89,0.94,6114000
0281.hk,20100415,0.4,0.405,0.395,0.4,2542000
0282.hk,20100415,1.45,1.45,1.33,1.37,4815000
0283.hk,20100415,3.2,3.25,3.08,3.13,344200
0285.hk,20100415,6.12,6.19,6.05,6.09,4758500
0286.hk,20100415,0.335,0.34,0.32,0.325,22004000
0288.hk,20100415,1.12,1.21,1.12,1.17,5775000
0289.hk,20100415,12.52,12.58,12.5,12.5,139000
0290.hk,20100415,0.47,0.47,0.47,0.47,32000
0291.hk,20100415,28.9,28.9,28,28.3,6426022
0292.hk,20100415,0.52,0.57,0.52,0.54,2466305
0293.hk,20100415,16.26,16.3,15.92,16.14,7795828
0294.hk,20100415,1.61,1.61,1.61,1.62,196000
0295.hk,20100415,0.69,0.69,0.67,0.67,4735000
0296.hk,20100415,1.25,1.26,1.21,1.22,345000
0297.hk,20100415,4.46,4.48,4.32,4.35,21572000
0298.hk,20100415,0.62,0.63,0.61,0.63,714000
0299.hk,20100415,1.21,1.23,1.2,1.2,1222000
0300.hk,20100415,6.92,7.12,6.92,7.07,1174872
0302.hk,20100415,80,81.75,79.5,80,514000
0303.hk,20100415,85.8,88.7,85.8,87,1459000
0305.hk,20100415,1.05,1.09,1.04,1.08,3350000
0307.hk,20100415,0.161,0.165,0.155,0.161,5112000
0308.hk,20100415,2.11,2.14,2.08,2.1,14164000
0309.hk,20100415,0.8,0.83,0.79,0.8,9274000
0310.hk,20100415,3.8,3.85,3.68,3.71,3376000
0311.hk,20100415,1.2,1.26,1.18,1.22,3131000
0313.hk,20100415,0.345,0.345,0.335,0.34,3400000
0315.hk,20100415,8.62,8.8,8.4,8.43,149500
0316.hk,20100415,60.75,62.75,60.75,62.55,3859000
0317.hk,20100415,14.48,14.6,14.16,14.32,1060000
0318.hk,20100415,0.199,0.202,0.186,0.188,16125000
0319.hk,20100415,2.03,2.03,1.96,2,164000
0320.hk,20100415,0.75,0.79,0.75,0.78,320000
0321.hk,20100415,8.6,8.75,8.6,8.7,354000
0322.hk,20100415,19.28,19.5,19.12,19.38,1600000
0323.hk,20100415,4.6,4.68,4.54,4.55,17648300
0326.hk,20100415,0.189,0.19,0.18,0.18,34340600
0328.hk,20100415,2.93,2.99,2.93,2.97,231000
0329.hk,20100415,0.217,0.217,0.205,0.206,18974000
0330.hk,20100415,62.7,63,61.75,61.95,3146605
0331.hk,20100415,2.5,2.53,2.37,2.4,64752000
0332.hk,20100415,0.173,0.195,0.172,0.175,379861184
0333.hk,20100415,0.61,0.62,0.6,0.61,2390000
0334.hk,20100415,0.365,0.37,0.36,0.365,4192000
0335.hk,20100415,1,1,1,1,4000
0336.hk,20100415,9.59,9.59,9.24,9.35,11041784
0337.hk,20100415,5.04,5.04,4.89,4.92,1054000
0338.hk,20100415,3.1,3.1,3.03,3.05,9230000
0339.hk,20100415,0.56,0.56,0.56,0.56,100000
0340.hk,20100415,0.295,0.295,0.28,0.285,37784000
0341.hk,20100415,19,19.02,18.78,18.94,364400
0342.hk,20100415,1.14,1.14,1.1,1.11,1430000
0343.hk,20100415,0.52,0.6,0.52,0.55,10876200
0345.hk,20100415,5.99,6,5.87,5.88,1007750
0346.hk,20100415,0.84,0.84,0.81,0.82,27420000
0347.hk,20100415,14.54,14.7,14.3,14.32,8617610
0348.hk,20100415,0.465,0.47,0.455,0.46,5804000
0349.hk,20100415,20.7,20.9,20.45,20.5,657304
0350.hk,20100415,2.89,3.13,2.89,3,4598500
0351.hk,20100415,0.167,0.172,0.165,0.167,177936800
0352.hk,20100415,0.5,0.55,0.5,0.55,24000
0353.hk,20100415,0.155,0.159,0.152,0.153,55738000
0354.hk,20100415,1.48,1.48,1.32,1.35,8970000
0355.hk,20100415,0.61,0.64,0.61,0.64,12892500
0357.hk,20100415,10.12,10.28,10.12,10.2,267000
0358.hk,20100415,18.38,18.44,18,18.1,11467814
0359.hk,20100415,1.22,1.22,1.12,1.14,9572000
0360.hk,20100415,1.78,1.8,1.78,1.8,483354
0361.hk,20100415,0.445,0.445,0.43,0.43,510000
0362.hk,20100415,0.27,0.27,0.255,0.26,64945000
0363.hk,20100415,39.35,39.4,38.2,38.3,2433125
0364.hk,20100415,0.88,0.88,0.83,0.84,32131640
0365.hk,20100415,0.275,0.3,0.275,0.295,1350000
0366.hk,20100415,3.98,4,3.76,3.88,772400
0367.hk,20100415,0.9,0.91,0.89,0.91,2180710
0368.hk,20100415,3.73,3.8,3.73,3.75,5274500
0369.hk,20100415,2.52,2.52,2.52,2.53,56665
0370.hk,20100415,0.27,0.285,0.26,0.265,49342000
0371.hk,20100415,2.77,2.83,2.77,2.81,3510000
0372.hk,20100415,0.51,0.54,0.51,0.52,11698120
0373.hk,20100415,27.4,27.8,27.4,27.5,48473
0374.hk,20100415,2.6,2.63,2.59,2.62,328000
0375.hk,20100415,7.8,8.31,7.8,8,238000
0378.hk,20100415,2.8,2.85,2.53,2.56,540000
0379.hk,20100415,0.42,0.445,0.42,0.44,47380000
0380.hk,20100415,0.065,0.066,0.064,0.065,11860000
0381.hk,20100415,0.46,0.5,0.455,0.48,226980000
0382.hk,20100415,0.45,0.455,0.445,0.45,27374000
0383.hk,20100415,1.88,1.92,1.77,1.81,2723800
0384.hk,20100415,4.31,4.38,4.26,4.27,6244000
0385.hk,20100415,0.51,0.51,0.5,0.51,1273200
0386.hk,20100415,6.74,6.74,6.56,6.62,142314352
0387.hk,20100415,0.94,0.94,0.84,0.84,530000
0388.hk,20100415,137.6,138.9,136.7,137.3,3888229
0389.hk,20100415,1.74,1.84,1.71,1.77,38048000
0390.hk,20100415,5.69,5.82,5.69,5.71,57652580
0391.hk,20100415,0.238,0.238,0.225,0.229,22273000
0392.hk,20100415,51.85,52,50.65,51,1586500
0393.hk,20100415,2.96,3.03,2.96,3.02,974000
0395.hk,20100415,0.39,0.395,0.375,0.38,2860000
0396.hk,20100415,1.45,1.45,1.43,1.45,34000
0397.hk,20100415,0.44,0.445,0.435,0.44,10819600
0398.hk,20100415,1.86,1.91,1.85,1.89,556000
0399.hk,20100415,0.49,0.55,0.48,0.53,168112800
0402.hk,20100415,0.63,0.63,0.62,0.62,440000
0403.hk,20100415,0.57,0.58,0.57,0.58,4156000
0404.hk,20100415,1.32,1.32,1.23,1.28,5702000
0405.hk,20100415,3.52,3.55,3.51,3.54,2416950
0406.hk,20100415,1.31,1.31,1.27,1.29,304000
0408.hk,20100415,7.96,8.15,7.87,8.13,682000
0410.hk,20100415,4.74,4.74,4.54,4.58,14786981
0411.hk,20100415,6.8,6.83,6.8,6.83,27000
0412.hk,20100415,0.315,0.315,0.29,0.3,37392800
0417.hk,20100415,3.06,3.62,3.06,3.53,2281100
0418.hk,20100415,0.61,0.62,0.59,0.6,4354000
0419.hk,20100415,0.058,0.061,0.057,0.059,507824992
0420.hk,20100415,1.41,1.43,1.37,1.39,11752000
0422.hk,20100415,2.35,2.35,2.28,2.28,2745000
0423.hk,20100415,2.26,2.3,2.26,2.28,458000
0425.hk,20100415,11.48,12.2,11.48,11.98,4033200
0426.hk,20100415,0.4,0.41,0.395,0.4,254000
0428.hk,20100415,3.89,3.95,3.89,3.95,14000
0430.hk,20100415,0.145,0.147,0.143,0.143,6150000
0431.hk,20100415,0.385,0.405,0.385,0.405,284000
0432.hk,20100415,2.95,3.03,2.93,2.93,6114169
0433.hk,20100415,0.43,0.44,0.425,0.44,46505000
0435.hk,20100415,1.92,1.93,1.91,1.92,1572876
0438.hk,20100415,1.5,1.51,1.43,1.48,6917000
0440.hk,20100415,45.45,45.45,44.15,44.15,412800
0444.hk,20100415,0.73,0.76,0.72,0.73,396000
0445.hk,20100415,0.345,0.36,0.345,0.36,5510000
0448.hk,20100415,0.67,0.67,0.65,0.67,880000
0449.hk,20100415,6.55,6.59,6.43,6.55,2638000
0450.hk,20100415,2.57,2.57,2.49,2.49,224000
0451.hk,20100415,2.15,2.15,2.15,2.15,30000
0455.hk,20100415,0.92,0.94,0.86,0.87,6104000
0458.hk,20100415,1.94,1.98,1.94,1.98,61000
0459.hk,20100415,0.057,0.058,0.056,0.057,57760000
0464.hk,20100415,0.495,0.495,0.495,0.495,292000
0465.hk,20100415,1.74,1.75,1.73,1.74,484000
0467.hk,20100415,0.52,0.56,0.52,0.55,4156000
0469.hk,20100415,0.33,0.33,0.305,0.33,880000
0471.hk,20100415,0.179,0.184,0.169,0.171,93802496
0472.hk,20100415,0.65,0.67,0.64,0.65,1332500
0474.hk,20100415,1.18,1.19,1.12,1.12,16660000
0475.hk,20100415,0.57,0.68,0.57,0.59,347000
0476.hk,20100415,0.465,0.495,0.465,0.495,8304500
0477.hk,20100415,1.64,1.64,1.55,1.56,3516000
0480.hk,20100415,3.28,3.28,3.24,3.26,423200
0482.hk,20100415,2.5,2.68,2.5,2.68,1496000
0483.hk,20100415,1.56,1.59,1.56,1.59,276000
0485.hk,20100415,0.43,0.445,0.42,0.425,1572500
0486.hk,20100415,9.6,9.74,9.55,9.7,7673000
0487.hk,20100415,0.37,0.37,0.365,0.37,1204000
0488.hk,20100415,0.15,0.184,0.148,0.169,1782910208
0489.hk,20100415,12.8,12.8,12.2,12.32,49910908
0491.hk,20100415,0.265,0.28,0.265,0.27,7962700
0493.hk,20100415,2.93,2.93,2.84,2.87,38520440
0494.hk,20100415,39.5,39.6,38.3,38.45,7819621
0495.hk,20100415,0.23,0.238,0.23,0.238,570000
0496.hk,20100415,3.25,3.26,2.92,3.02,2398800
0497.hk,20100415,0.207,0.208,0.204,0.207,19606300
0498.hk,20100415,0.39,0.39,0.38,0.385,10538000
0499.hk,20100415,1.43,1.43,1.43,1.43,16200
0500.hk,20100415,0.7,0.72,0.69,0.7,7354000
0505.hk,20100415,2.12,2.2,2.11,2.14,5353000
0506.hk,20100415,6.49,6.58,6.47,6.48,2126000
0508.hk,20100415,0.6,0.6,0.57,0.57,2560000
0509.hk,20100415,0.36,0.37,0.36,0.37,1795000
0510.hk,20100415,0.78,0.78,0.75,0.77,618007
0511.hk,20100415,38,38.35,37.95,38.3,447000
0512.hk,20100415,0.8,0.81,0.76,0.78,1000000
0513.hk,20100415,3.92,3.95,3.7,3.7,1724000
0515.hk,20100415,1.85,1.92,1.73,1.77,7562000
0516.hk,20100415,0.216,0.238,0.216,0.217,3732000
0517.hk,20100415,4.9,4.9,4.71,4.75,7238000
0518.hk,20100415,1.88,1.88,1.88,1.88,112000
0519.hk,20100415,0.3,0.31,0.295,0.295,640000
0521.hk,20100415,0.6,0.6,0.58,0.59,9128014
0522.hk,20100415,77,77.1,74.3,75.8,870000
0524.hk,20100415,0.475,0.55,0.475,0.485,1213293
0525.hk,20100415,3.15,3.17,3.12,3.14,7482735
0526.hk,20100415,0.33,0.345,0.325,0.34,1468000
0528.hk,20100415,0.51,0.51,0.51,0.51,60000
0529.hk,20100415,1.6,1.6,1.58,1.58,90000
0530.hk,20100415,0.95,0.96,0.91,0.93,549750
0531.hk,20100415,1.47,1.47,1.42,1.44,1152000
0533.hk,20100415,2.77,2.79,2.75,2.77,345000
0535.hk,20100415,0.216,0.22,0.216,0.22,788000
0536.hk,20100415,0.93,0.93,0.92,0.93,640000
0538.hk,20100415,8.25,8.25,8.01,8.04,815500
0539.hk,20100415,1.96,2.07,1.96,2.02,4188000
0542.hk,20100415,0.132,0.137,0.131,0.137,10660000
0543.hk,20100415,3.08,3.1,3,3.08,1295500
0544.hk,20100415,0.155,0.158,0.152,0.154,2606000
0546.hk,20100415,6.13,6.18,5.96,6.04,6480000
0547.hk,20100415,0.27,0.27,0.26,0.265,4990000
0548.hk,20100415,4,4.02,3.95,3.98,5898000
0549.hk,20100415,0.95,0.99,0.9,0.91,3758000
0550.hk,20100415,1.85,1.9,1.85,1.9,168000
0551.hk,20100415,25.5,26,25.4,25.8,6446099
0552.hk,20100415,4.15,4.16,4.05,4.08,23779080
0553.hk,20100415,2.41,2.43,2.34,2.39,3224000
0554.hk,20100415,0.415,0.42,0.415,0.415,132000
0555.hk,20100415,1.14,1.16,1.11,1.13,23375000
0556.hk,20100415,1.9,2.02,1.85,1.89,5676000
0558.hk,20100415,1.73,1.81,1.72,1.8,65000
0559.hk,20100415,0.186,0.193,0.186,0.188,7560000
0560.hk,20100415,1.99,2,1.96,1.96,720000
0565.hk,20100415,0.285,0.29,0.28,0.285,1495000
0566.hk,20100415,0.78,0.8,0.73,0.75,197318000
0567.hk,20100415,0.63,0.66,0.63,0.64,1906000
0568.hk,20100415,10.5,10.5,10.3,10.5,177900
0569.hk,20100415,6.26,6.27,6.09,6.23,36749000
0570.hk,20100415,1.12,1.14,1.12,1.14,3904000
0571.hk,20100415,1.05,1.15,1.05,1.1,19576000
0573.hk,20100415,3.05,3.09,2.98,3,596000
0575.hk,20100415,0.285,0.285,0.275,0.275,15180000
0576.hk,20100415,7.13,7.13,6.88,6.96,7924704
0577.hk,20100415,0.65,0.67,0.62,0.66,197000
0578.hk,20100415,0.345,0.35,0.335,0.34,8128000
0581.hk,20100415,3.1,3.12,3.01,3.12,152000
0587.hk,20100415,2.85,3.33,2.83,3.29,310576000
0588.hk,20100415,2.48,2.51,2.45,2.47,4018000
0589.hk,20100415,20.2,20.35,20,20.1,915500
0590.hk,20100415,9.12,9.12,9,9.06,552000
0591.hk,20100415,5.55,5.7,5.52,5.69,2177000
0592.hk,20100415,0.57,0.57,0.56,0.57,436000
0593.hk,20100415,4.08,4.12,4.06,4.08,2297600
0595.hk,20100415,1,1,0.98,0.98,768000
0596.hk,20100415,0.91,0.92,0.89,0.9,48000000
0597.hk,20100415,0.42,0.44,0.415,0.42,42379000
0598.hk,20100415,2.1,2.12,2.07,2.1,5129000
0599.hk,20100415,1.17,1.17,1.12,1.15,431850
0600.hk,20100415,0.24,0.25,0.239,0.25,15130000
0601.hk,20100415,0.285,0.29,0.275,0.275,1756000
0602.hk,20100415,0.44,0.44,0.41,0.415,1235000
0603.hk,20100415,1.29,1.3,1.27,1.28,17414000
0604.hk,20100415,2.78,2.82,2.72,2.73,18856020
0605.hk,20100415,0.4,0.4,0.39,0.395,1226000
0606.hk,20100415,11,11.1,10.9,11,4500223
0608.hk,20100415,2.68,2.68,2.54,2.54,66600
0609.hk,20100415,1,1.03,1,1.03,492000
0610.hk,20100415,1.92,1.93,1.92,1.92,116000
0611.hk,20100415,2.08,2.08,2.03,2.04,566000
0612.hk,20100415,0.173,0.177,0.17,0.17,7830000
0613.hk,20100415,0.096,0.096,0.094,0.095,12952000
0616.hk,20100415,0.4,0.4,0.385,0.385,606200
0617.hk,20100415,2.95,3.08,2.92,3.02,2072776
0618.hk,20100415,0.46,0.49,0.46,0.475,4390000
0619.hk,20100415,0.127,0.127,0.124,0.124,640000
0620.hk,20100415,0.049,0.05,0.044,0.046,146060000
0621.hk,20100415,0.57,0.59,0.51,0.52,119820000
0622.hk,20100415,0.172,0.183,0.172,0.179,28936634
0623.hk,20100415,2.32,2.35,2.26,2.3,2468000
0625.hk,20100415,4.23,4.29,4.22,4.29,4740000
0626.hk,20100415,4.08,4.08,4.06,4.07,78000
0628.hk,20100415,0.201,0.204,0.196,0.198,22016800
0629.hk,20100415,1.86,1.86,1.76,1.79,3390000
0630.hk,20100415,0.6,0.61,0.55,0.55,18540000
0631.hk,20100415,8.29,8.4,8.21,8.28,532000
0632.hk,20100415,1.68,1.71,1.62,1.7,7920400
0633.hk,20100415,1.71,1.72,1.6,1.62,6215000
0635.hk,20100415,3.12,3.18,3.05,3.11,1025000
0636.hk,20100415,3.48,3.51,3.45,3.48,1238000
0637.hk,20100415,1.43,1.43,1.36,1.39,1922000
0639.hk,20100415,5.81,5.84,5.79,5.83,21015200
0641.hk,20100415,3.17,3.26,3.16,3.2,124000
0642.hk,20100415,0.24,0.24,0.24,0.24,50000
0643.hk,20100415,0.48,0.51,0.47,0.47,276000
0646.hk,20100415,0.46,0.46,0.435,0.44,1896000
0647.hk,20100415,0.206,0.21,0.205,0.21,4822000
0648.hk,20100415,0.074,0.078,0.07,0.07,670524032
0650.hk,20100415,0.8,0.84,0.78,0.8,380000
0651.hk,20100415,0.78,0.78,0.72,0.74,17652800
0653.hk,20100415,12.6,12.86,12.6,12.7,2920000
0655.hk,20100415,0.78,0.78,0.76,0.78,1030751
0656.hk,20100415,6.26,6.4,6.25,6.35,6081500
0657.hk,20100415,0.43,0.43,0.42,0.42,494388
0658.hk,20100415,17.18,17.2,16.7,16.78,3850000
0659.hk,20100415,14.4,14.78,14.2,14.24,1286802
0660.hk,20100415,0.147,0.154,0.147,0.148,5252094
0662.hk,20100415,3,3.04,2.98,2.98,178000
0663.hk,20100415,0.255,0.275,0.255,0.26,447500000
0665.hk,20100415,6.5,6.63,6.48,6.57,1625485
0666.hk,20100415,0.197,0.21,0.197,0.209,3360000
0667.hk,20100415,2.44,2.48,2.37,2.4,3246000
0668.hk,20100415,2.2,2.22,2.12,2.15,298000
0669.hk,20100415,7.23,7.67,7.2,7.4,20356610
0670.hk,20100415,3.84,3.94,3.82,3.91,16971200
0672.hk,20100415,2.67,2.7,2.66,2.68,576000
0673.hk,20100415,0.53,0.53,0.495,0.5,2496000
0674.hk,20100415,0.25,0.25,0.25,0.25,2480000
0675.hk,20100415,0.345,0.35,0.345,0.35,138000
0676.hk,20100415,1.34,1.34,1.34,1.34,20000
0677.hk,20100415,0.58,0.58,0.55,0.55,3834000
0678.hk,20100415,1.59,1.59,1.58,1.59,6000
0679.hk,20100415,0.51,0.53,0.51,0.52,523000
0680.hk,20100415,0.09,0.09,0.088,0.088,29720000
0681.hk,20100415,0.38,0.38,0.375,0.375,4104800
0682.hk,20100415,9.35,9.38,9.2,9.36,3824159
0683.hk,20100415,41.6,41.8,40.6,41.2,2841327
0684.hk,20100415,2.5,2.52,2.49,2.5,208000
0685.hk,20100415,1.86,1.88,1.86,1.88,300000
0686.hk,20100415,0.7,0.74,0.69,0.69,3136000
0687.hk,20100415,1.26,1.26,1.24,1.25,188000
0688.hk,20100415,16.78,16.78,16.1,16.28,25132296
0691.hk,20100415,4.75,4.81,4.67,4.69,3639000
0692.hk,20100415,0.6,0.61,0.5,0.52,83676000
0693.hk,20100415,1.76,1.77,1.76,1.76,81000
0694.hk,20100415,4.7,4.79,4.68,4.69,4751000
0696.hk,20100415,6.51,6.55,6.46,6.5,887296
0697.hk,20100415,1.67,1.69,1.65,1.66,20369000
0698.hk,20100415,0.375,0.38,0.355,0.36,36380000
0700.hk,20100415,161,162.7,158.5,159.4,2759605
0701.hk,20100415,0.415,0.44,0.385,0.4,45490932
0702.hk,20100415,0.295,0.295,0.27,0.27,55940000
0703.hk,20100415,0.51,0.52,0.51,0.52,48000
0704.hk,20100415,0.59,0.6,0.57,0.58,11510000
0705.hk,20100415,0.36,0.37,0.36,0.36,10320000
0706.hk,20100415,0.65,0.7,0.65,0.67,16240000
0707.hk,20100415,0.415,0.445,0.41,0.44,10192000
0708.hk,20100415,0.54,0.62,0.54,0.55,3970000
0709.hk,20100415,3.2,3.23,3.17,3.23,5356000
0710.hk,20100415,2.3,2.35,2.27,2.28,1328000
0711.hk,20100415,0.77,0.77,0.74,0.76,4132000
0712.hk,20100415,2.1,2.13,2.1,2.11,1878000
0713.hk,20100415,0.4,0.42,0.4,0.415,490000
0715.hk,20100415,0.84,0.85,0.81,0.82,12186000
0716.hk,20100415,1.6,1.63,1.58,1.6,44301888
0717.hk,20100415,0.485,0.5,0.485,0.495,5686932
0718.hk,20100415,0.33,0.33,0.295,0.31,14585000
0719.hk,20100415,3.59,3.77,3.54,3.75,8796000
0720.hk,20100415,0.195,0.2,0.195,0.198,4187500
0721.hk,20100415,0.151,0.161,0.143,0.15,9410000
0723.hk,20100415,0.8,0.84,0.8,0.82,35460000
0724.hk,20100415,0.53,0.54,0.52,0.53,20970000
0725.hk,20100415,0.96,0.96,0.91,0.94,226000
0726.hk,20100415,0.55,0.59,0.55,0.59,48000
0727.hk,20100415,0.345,0.345,0.345,0.345,210000
0728.hk,20100415,4.04,4.09,3.98,4.02,74214952
0729.hk,20100415,1.66,1.96,1.66,1.87,288883872
0730.hk,20100415,0.72,0.76,0.67,0.74,67115040
0731.hk,20100415,0.9,0.94,0.89,0.9,1386000
0732.hk,20100415,13.22,13.72,12.74,12.9,1722000
0733.hk,20100415,3.15,3.35,3.15,3.23,2659000
0735.hk,20100415,0.91,0.93,0.89,0.9,118717000
0736.hk,20100415,0.094,0.105,0.094,0.104,422064992
0737.hk,20100415,5.3,5.32,5.23,5.27,620400
0738.hk,20100415,1.74,1.76,1.73,1.73,2181000
0739.hk,20100415,2.58,2.62,2.55,2.56,2060000
0743.hk,20100415,4.36,4.4,4.33,4.36,1731500
0745.hk,20100415,0.154,0.173,0.153,0.173,12612000
0746.hk,20100415,5.9,6.11,5.84,5.95,4172000
0747.hk,20100415,0.98,1.07,0.96,0.99,43046000
0750.hk,20100415,4.3,4.34,4.15,4.18,3214000
0751.hk,20100415,9.35,9.35,9.05,9.1,17884800
0752.hk,20100415,1.65,1.69,1.65,1.66,2588000
0753.hk,20100415,7.77,8.14,7.74,8.03,31991178
0754.hk,20100415,12.94,12.94,12.5,12.74,3466000
0755.hk,20100415,0.385,0.385,0.375,0.38,8200000
0756.hk,20100415,2.4,2.4,2.31,2.35,988000
0757.hk,20100415,1.77,1.8,1.76,1.78,4037000
0758.hk,20100415,0.27,0.29,0.27,0.29,1190000
0760.hk,20100415,0.46,0.46,0.435,0.44,8852500
0761.hk,20100415,0.239,0.24,0.234,0.236,17622000
0762.hk,20100415,9.14,9.17,8.9,8.93,44458000
0763.hk,20100415,48.65,48.65,47,47.05,3678847
0764.hk,20100415,0.57,0.57,0.55,0.55,1477000
0765.hk,20100415,0.99,1.01,0.96,0.99,6094000
0766.hk,20100415,0.169,0.208,0.169,0.207,170650000
0767.hk,20100415,0.249,0.249,0.241,0.245,3120000
0768.hk,20100415,0.12,0.122,0.119,0.122,1438000
0769.hk,20100415,1.94,1.98,1.93,1.96,5211000
0770.hk,20100415,1.62,1.62,1.62,1.62,2000
0771.hk,20100415,2.07,2.13,1.99,2.04,1816000
0773.hk,20100415,7.14,7.73,7.13,7.71,11116800
0775.hk,20100415,0.5,0.51,0.5,0.5,2364000
0776.hk,20100415,3.05,3.05,3.05,3.05,160000
0777.hk,20100415,4.55,4.6,4.5,4.57,272800
0789.hk,20100415,1.04,1.05,0.99,1.01,13476000
0794.hk,20100415,1.35,1.36,1.33,1.33,254000
0800.hk,20100415,5.16,5.53,5.09,5.43,17314000
0801.hk,20100415,1.95,2,1.95,1.98,2648000
0802.hk,20100415,8.56,8.62,8.44,8.48,1208000
0803.hk,20100415,0.485,0.485,0.475,0.48,8160000
0806.hk,20100415,5.63,5.89,5.55,5.57,1091000
0808.hk,20100415,1.41,1.41,1.39,1.39,3632661
0809.hk,20100415,2.05,2.15,2.05,2.13,11088000
0810.hk,20100415,0.204,0.226,0.2,0.219,23850000
0811.hk,20100415,4.06,4.15,4.06,4.12,1594000
0812.hk,20100415,0.242,0.255,0.242,0.248,1034000
0813.hk,20100415,14,14.1,13.28,13.34,26981500
0814.hk,20100415,8.92,9.02,8.86,8.94,2147000
0817.hk,20100415,2.45,2.46,2.43,2.44,3312000
0818.hk,20100415,5.65,5.69,5.57,5.62,5175000
0819.hk,20100415,5.02,5.1,4.8,4.85,13477000
0820.hk,20100415,8.01,8.11,8.01,8.1,288000
0821.hk,20100415,2.54,2.75,2.54,2.68,9800000
0822.hk,20100415,0.68,0.69,0.64,0.65,5046000
0823.hk,20100415,19.06,19.18,19,19.06,8199622
0825.hk,20100415,6.99,7.05,6.95,6.95,2798582
0826.hk,20100415,3.64,3.75,3.64,3.65,908000
0827.hk,20100415,0.22,0.221,0.215,0.215,39220000
0828.hk,20100415,2.63,2.75,2.63,2.72,3210000
0829.hk,20100415,6.94,6.99,6.9,6.91,1384500
0830.hk,20100415,1.08,1.11,1.06,1.07,3272000
0832.hk,20100415,2.05,2.05,2.01,2.04,3209000
0833.hk,20100415,0.92,1.02,0.92,0.97,4725000
0834.hk,20100415,1.17,1.17,1.16,1.16,108000
0835.hk,20100415,0.36,0.365,0.35,0.36,3290000
0836.hk,20100415,16.58,16.58,16.3,16.56,6563762
0837.hk,20100415,3.54,3.58,3.5,3.57,226000
0838.hk,20100415,2.86,2.92,2.81,2.91,6102000
0839.hk,20100415,4.3,4.3,4.16,4.18,1602000
0840.hk,20100415,1.57,1.57,1.51,1.52,3422000
0841.hk,20100415,2.14,2.14,2.12,2.13,1354000
0845.hk,20100415,3.25,3.27,3.11,3.14,18584000
0846.hk,20100415,2.5,2.5,2.45,2.45,2462000
0848.hk,20100415,2.67,2.7,2.62,2.69,14405000
0850.hk,20100415,1.29,1.31,1.25,1.26,83178000
0851.hk,20100415,1.89,1.9,1.84,1.87,898500
0852.hk,20100415,1.67,1.69,1.6,1.61,1122000
0855.hk,20100415,3.31,3.39,3.3,3.31,4302000
0856.hk,20100415,2.81,2.85,2.71,2.74,5718000
0857.hk,20100415,9.4,9.55,9.37,9.41,89451440
0858.hk,20100415,1.28,1.35,1.26,1.32,57380000
0859.hk,20100415,0.53,0.68,0.53,0.67,3410000
0861.hk,20100415,12.82,13.34,12.82,13.24,8960677
0862.hk,20100415,4.9,6.5,4.9,5.17,166720
0866.hk,20100415,2.37,2.48,2.37,2.46,4698000
0868.hk,20100415,6.99,7.03,6.9,6.95,5482000
0869.hk,20100415,0.69,0.7,0.69,0.7,1183000
0872.hk,20100415,1.57,1.68,1.55,1.67,2510000
0874.hk,20100415,7.7,7.8,7.6,7.71,2324000
0876.hk,20100415,0.68,0.68,0.66,0.66,102000
0878.hk,20100415,6.5,6.5,6.46,6.46,26000
0880.hk,20100415,5.28,5.28,5.06,5.13,32084000
0881.hk,20100415,12.08,12.1,11.96,12.02,6357500
0882.hk,20100415,5,5.01,4.94,4.98,3306000
0883.hk,20100415,13.96,14.2,13.84,14.06,92375984
0885.hk,20100415,0.242,0.255,0.241,0.243,89143528
0886.hk,20100415,3.59,3.59,3.43,3.49,4881000
0887.hk,20100415,0.63,0.64,0.6,0.6,27580000
0888.hk,20100415,0.72,0.72,0.72,0.72,52000
0889.hk,20100415,1.46,1.48,1.42,1.47,2884000
0891.hk,20100415,6.2,6.2,6.09,6.11,1090000
0893.hk,20100415,4.79,4.79,4.71,4.75,4882000
0894.hk,20100415,2.14,2.15,2.09,2.09,708000
0896.hk,20100415,1.09,1.12,1.09,1.11,450750
0897.hk,20100415,0.067,0.075,0.067,0.069,1412505216
0898.hk,20100415,0.445,0.45,0.435,0.435,8301000
0899.hk,20100415,0.203,0.213,0.201,0.205,20289964
0901.hk,20100415,0.34,0.4,0.33,0.36,10826000
0902.hk,20100415,4.63,4.66,4.55,4.61,63844144
0903.hk,20100415,5.64,6.06,5.59,5.91,18778000
0904.hk,20100415,10.16,10.16,9.85,9.97,937500
0906.hk,20100415,9.4,9.4,9.25,9.27,257000
0907.hk,20100415,0.98,0.98,0.98,0.98,62000
0908.hk,20100415,0.99,1,0.98,0.99,1118000
0909.hk,20100415,0.84,0.88,0.83,0.88,5453520
0910.hk,20100415,0.33,0.335,0.325,0.33,52352000
0912.hk,20100415,1.4,1.43,1.35,1.37,1398000
0913.hk,20100415,0.405,0.465,0.405,0.46,11453664
0914.hk,20100415,53.65,55,53.05,53.45,3958350
0915.hk,20100415,0.49,0.51,0.49,0.5,538000
0916.hk,20100415,9.03,9.05,8.7,8.79,61158000
0917.hk,20100415,2.82,2.87,2.78,2.81,7126600
0918.hk,20100415,0.315,0.33,0.31,0.325,1012000
0919.hk,20100415,0.72,0.76,0.72,0.73,2504000
0921.hk,20100415,3.64,3.87,3.64,3.86,16742000
0922.hk,20100415,0.5,0.52,0.49,0.51,47260000
0923.hk,20100415,2.72,2.75,2.48,2.57,69706960
0925.hk,20100415,0.9,0.93,0.89,0.9,11128000
0927.hk,20100415,1.72,1.76,1.72,1.75,478000
0929.hk,20100415,0.81,0.81,0.79,0.8,245000
0930.hk,20100415,3.08,3.21,3.08,3.16,7907000
0931.hk,20100415,0.62,0.68,0.62,0.63,234980000
0933.hk,20100415,11.44,11.54,11.08,11.26,5460000
0934.hk,20100415,5.46,5.46,5.31,5.36,598000
0938.hk,20100415,0.54,0.66,0.53,0.62,23995552
0939.hk,20100415,6.88,6.92,6.75,6.77,258940576
0941.hk,20100415,80.8,81.2,80.55,80.65,33832268
0943.hk,20100415,0.185,0.192,0.185,0.188,21032004
0945.hk,20100415,155,155,153.6,154,101212
0947.hk,20100415,3.6,3.6,3.43,3.48,4770000
0948.hk,20100415,3.42,3.45,3.35,3.44,11634000
0952.hk,20100415,0.43,0.45,0.42,0.43,828813
0953.hk,20100415,1.5,1.5,1.45,1.46,6616000
0955.hk,20100415,27,27.55,27,27,32880
0959.hk,20100415,0.159,0.163,0.152,0.152,51549000
0960.hk,20100415,8.52,8.52,8.23,8.37,3540500
0963.hk,20100415,2.8,2.8,2.6,2.65,12500
0966.hk,20100415,28.5,29,28.5,28.9,818686
0968.hk,20100415,4.21,4.31,4.21,4.26,55000
0969.hk,20100415,0.81,0.85,0.8,0.85,2306000
0970.hk,20100415,0.83,0.85,0.81,0.82,32296000
0978.hk,20100415,0.125,0.154,0.123,0.149,36307000
0979.hk,20100415,0.8,0.8,0.72,0.74,12036000
0980.hk,20100415,29.5,29.5,28.8,29.45,692500
0981.hk,20100415,0.96,1.01,0.96,0.97,286074400
0982.hk,20100415,0.265,0.28,0.265,0.275,12140000
0983.hk,20100415,12.02,12.1,11.78,11.88,484000
0984.hk,20100415,12.82,12.84,12.8,12.84,16000
0985.hk,20100415,0.3,0.31,0.295,0.295,19869104
0987.hk,20100415,0.78,0.79,0.77,0.77,747555
0988.hk,20100415,1.09,1.19,1.09,1.16,21805450
0989.hk,20100415,0.164,0.168,0.164,0.168,712000
0990.hk,20100415,1.61,1.64,1.58,1.63,6903600
0991.hk,20100415,3.59,3.61,3.55,3.59,10344632
0992.hk,20100415,5.89,5.98,5.79,5.84,64180088
0993.hk,20100415,0.43,0.45,0.43,0.44,8092000
0995.hk,20100415,5.54,5.59,5.5,5.58,970000
0996.hk,20100415,1.69,1.69,1.66,1.69,626000
0997.hk,20100415,1.13,1.13,1.13,1.13,4000
0998.hk,20100415,5.94,6,5.85,5.86,26765400
0999.hk,20100415,1.42,1.42,1.38,1.4,796000
1000.hk,20100415,6.04,6.08,5.97,6.05,228500
1001.hk,20100415,0.95,0.98,0.95,0.97,946000
1002.hk,20100415,0.184,0.186,0.18,0.186,1212000
1003.hk,20100415,0.15,0.198,0.15,0.196,1024983424
1004.hk,20100415,2.19,2.23,2.17,2.21,122000
1005.hk,20100415,1.29,1.29,1.29,1.29,20000
1006.hk,20100415,6.79,6.88,6.6,6.64,5515000
1008.hk,20100415,5,5.25,4.97,5.03,126000
1010.hk,20100415,0.36,0.37,0.36,0.365,290000
1013.hk,20100415,0.077,0.093,0.077,0.08,70478000
1031.hk,20100415,0.495,0.495,0.48,0.49,9887335
1033.hk,20100415,2,2.01,1.98,1.99,2120000
1037.hk,20100415,0.56,0.57,0.56,0.57,12000
1038.hk,20100415,30.15,30.15,29.9,30,744744
1041.hk,20100415,0.029,0.03,0.028,0.029,510476000
1043.hk,20100415,12.02,13.46,12.02,13.02,3694000
1044.hk,20100415,56.8,57.7,56.5,57.55,977039
1045.hk,20100415,4.05,4.12,3.86,3.99,735500
1046.hk,20100415,0.105,0.105,0.101,0.103,2860000
1047.hk,20100415,0.5,0.51,0.5,0.51,270000
1049.hk,20100415,1.72,1.77,1.72,1.77,12500
1050.hk,20100415,0.58,0.6,0.58,0.58,436000
1051.hk,20100415,0.51,0.51,0.495,0.5,201810304
1052.hk,20100415,4.56,4.56,4.35,4.4,3691482
1053.hk,20100415,2.54,2.55,2.51,2.54,1438600
1055.hk,20100415,3.74,3.81,3.68,3.74,20239000
1059.hk,20100415,0.185,0.185,0.184,0.185,3810000
1060.hk,20100415,0.5,0.51,0.485,0.485,5317000
1062.hk,20100415,0.365,0.365,0.365,0.365,20000
1063.hk,20100415,0.229,0.229,0.221,0.225,15980000
1065.hk,20100415,2.99,2.99,2.9,2.93,3784000
1068.hk,20100415,25.05,25.5,24.8,25.35,15564081
1070.hk,20100415,8.19,8.19,7.95,8.02,11223700
1071.hk,20100415,2,2.02,1.98,1.99,4748000
1072.hk,20100415,49.8,49.8,47.7,48,719609
1073.hk,20100415,1.01,1.02,0.97,0.98,2012000
1080.hk,20100415,1.93,1.97,1.92,1.97,16024000
1083.hk,20100415,3.95,3.95,3.58,3.61,99480000
1088.hk,20100415,36.55,37.1,36.1,36.35,11589677
1093.hk,20100415,5.3,5.4,5.29,5.31,12697014
1094.hk,20100415,1.02,1.05,1.01,1.02,51636000
1097.hk,20100415,1.3,1.3,1.28,1.28,148000
1098.hk,20100415,6.8,6.88,6.65,6.72,1475000
1099.hk,20100415,37.2,37.2,36.3,36.75,3689400
1100.hk,20100415,0.9,0.93,0.9,0.91,1585000
1104.hk,20100415,0.61,0.62,0.6,0.6,3920000
1105.hk,20100415,1.35,1.56,1.35,1.53,9521419
1108.hk,20100415,2,2.02,1.99,1.99,1166000
1109.hk,20100415,15.88,16.14,15.74,15.92,21905646
1111.hk,20100415,15.4,15.4,15.22,15.22,251000
1114.hk,20100415,2.23,2.25,2.1,2.11,17856000
1116.hk,20100415,0.7,0.7,0.68,0.69,1824000
1118.hk,20100415,0.56,0.56,0.52,0.53,2430000
1120.hk,20100415,3.73,3.73,3.73,3.73,228000
1122.hk,20100415,2.1,2.12,2.08,2.1,2458000
1123.hk,20100415,0.65,0.65,0.62,0.62,326000
1124.hk,20100415,0.54,0.55,0.53,0.54,2804000
1125.hk,20100415,0.31,0.335,0.31,0.32,39244000
1126.hk,20100415,0.64,0.73,0.63,0.67,3164000
1128.hk,20100415,12.42,12.42,11.56,11.6,11820564
1129.hk,20100415,0.242,0.245,0.24,0.243,9296000
1130.hk,20100415,0.114,0.127,0.114,0.118,921209984
1131.hk,20100415,1.41,1.43,1.4,1.43,7278000
1132.hk,20100415,0.99,1.01,0.95,0.97,7110000
1133.hk,20100415,6.61,6.65,6.5,6.55,3262000
1135.hk,20100415,11.7,11.7,11.6,11.6,996500
1136.hk,20100415,3.44,3.55,3.45,3.52,1601998
1137.hk,20100415,6.1,6.14,5.72,5.75,1526000
1138.hk,20100415,12.78,13.1,12.78,12.92,11674777
1140.hk,20100415,1.56,1.56,1.52,1.54,392000
1141.hk,20100415,0.98,1,0.96,0.98,16356600
1142.hk,20100415,0.48,0.48,0.45,0.46,52302000
1149.hk,20100415,0.98,1.02,0.96,1,25136000
1155.hk,20100415,2.93,2.95,2.8,2.85,5477000
1159.hk,20100415,0.215,0.215,0.215,0.215,200000
1161.hk,20100415,1.76,1.79,1.7,1.74,1956000
1163.hk,20100415,1.11,1.13,1.09,1.1,9620000
1164.hk,20100415,0.205,0.22,0.205,0.212,11169888
1166.hk,20100415,0.157,0.158,0.138,0.144,234810368
1168.hk,20100415,1.42,1.42,1.37,1.38,7394750
1169.hk,20100415,5.86,5.87,5.73,5.81,2061668
1170.hk,20100415,1.12,1.12,1.06,1.12,516000
1171.hk,20100415,19.1,19.72,19.1,19.6,15103625
1172.hk,20100415,0.285,0.3,0.285,0.295,7474000
1173.hk,20100415,0.232,0.255,0.232,0.242,6320000
1174.hk,20100415,1.55,1.55,1.51,1.51,1832594
1176.hk,20100415,2.35,2.43,2.31,2.37,7622000
1177.hk,20100415,3.21,3.38,3.16,3.34,36736000
1178.hk,20100415,0.139,0.163,0.139,0.16,7210000
1180.hk,20100415,0.195,0.196,0.179,0.18,31920200
1184.hk,20100415,1.65,1.65,1.55,1.55,20000
1185.hk,20100415,0.95,0.95,0.9,0.91,12260400
1186.hk,20100415,9.75,9.86,9.65,9.68,12148190
1187.hk,20100415,1.9,1.9,1.9,1.9,20000
1188.hk,20100415,0.36,0.36,0.34,0.345,69426000
1189.hk,20100415,0.57,0.58,0.56,0.57,2484100
1191.hk,20100415,0.162,0.162,0.159,0.16,15450000
1192.hk,20100415,0.72,0.77,0.71,0.76,71330000
1193.hk,20100415,11.62,11.78,11.36,11.66,1974800
1194.hk,20100415,2.52,2.54,2.49,2.5,12438000
1195.hk,20100415,0.5,0.5,0.48,0.485,8188000
1198.hk,20100415,1.8,1.85,1.8,1.85,930000
1199.hk,20100415,12.58,12.6,12.38,12.48,5876111
1200.hk,20100415,9.13,9.15,8.96,9.05,3674000
1201.hk,20100415,2.2,2.2,2.15,2.2,202000
1202.hk,20100415,1.78,1.78,1.7,1.7,816000
1203.hk,20100415,1.57,1.59,1.57,1.57,546000
1205.hk,20100415,2.08,2.14,2.08,2.12,17746000
1207.hk,20100415,0.85,0.85,0.83,0.84,18444000
1208.hk,20100415,3.21,3.22,3.1,3.12,2016108
1211.hk,20100415,75.5,76.3,72.3,72.45,7676954
1212.hk,20100415,14.32,14.52,14.26,14.4,942500
1215.hk,20100415,0.34,0.34,0.33,0.33,43245000
1217.hk,20100415,0.089,0.091,0.079,0.08,159696000
1218.hk,20100415,3,3,3,3,6600
1222.hk,20100415,0.195,0.204,0.192,0.196,42698256
1223.hk,20100415,0.48,0.49,0.475,0.475,746000
1224.hk,20100415,3.24,3.28,3.17,3.19,4439000
1225.hk,20100415,1.16,1.16,1.14,1.15,620000
1227.hk,20100415,0.085,0.093,0.083,0.086,410332000
1229.hk,20100415,3.99,3.99,3.82,3.9,234000
1234.hk,20100415,8.71,8.9,8.6,8.61,2197000
1238.hk,20100415,2.64,2.64,2.56,2.58,6682000
1280.hk,20100415,2.89,3.02,2.88,2.93,26434000
1313.hk,20100415,3.87,3.92,3.83,3.87,7512833
1318.hk,20100415,1.76,1.78,1.73,1.75,4568000
1333.hk,20100415,7.05,7.16,7.05,7.11,5348279
1338.hk,20100415,6.15,6.31,6.15,6.28,21943000
1361.hk,20100415,6.62,6.68,6.42,6.65,7100000
1368.hk,20100415,6.38,6.43,6.33,6.39,1010000
1382.hk,20100415,4.77,4.8,4.73,4.75,2610000
1383.hk,20100415,1.3,1.35,1.29,1.32,2258000
1386.hk,20100415,1.39,1.41,1.36,1.38,1277000
1387.hk,20100415,1.84,1.85,1.76,1.78,29020000
1388.hk,20100415,4.58,4.63,4.5,4.5,421000
1393.hk,20100415,9.14,9.31,9.14,9.27,8715000
1398.hk,20100415,6.23,6.24,6.13,6.17,209209424
1399.hk,20100415,0.94,0.96,0.92,0.93,3928000
1618.hk,20100415,4.32,4.34,4.28,4.31,8293000
1628.hk,20100415,2.51,2.51,2.44,2.5,1028000
1638.hk,20100415,2.8,2.81,2.61,2.75,9667000
1668.hk,20100415,1.38,1.39,1.36,1.37,4380000
1683.hk,20100415,4.06,4.08,4.03,4.05,1448000
1688.hk,20100415,16.28,16.52,16.2,16.38,7100743
1717.hk,20100415,5.38,5.39,5.25,5.28,4741000
1766.hk,20100415,6.2,6.2,5.89,5.92,7729000
1777.hk,20100415,1.73,1.73,1.68,1.69,7095000
1800.hk,20100415,7.87,7.98,7.75,7.82,28779744
1808.hk,20100415,0.7,0.74,0.69,0.74,1700000
1812.hk,20100415,7.14,7.35,7.05,7.16,5971300
1813.hk,20100415,5.8,5.8,5.56,5.64,11366000
1818.hk,20100415,16.1,16.3,15.84,15.9,995800
1823.hk,20100415,1.3,1.34,1.3,1.34,134000
1828.hk,20100415,5.26,5.34,5.18,5.19,1338261
1833.hk,20100415,7.4,7.5,7.35,7.39,5696000
1836.hk,20100415,16.12,16.46,16.08,16.34,610110
1838.hk,20100415,2.65,2.67,2.55,2.58,9325000
1866.hk,20100415,3.54,3.69,3.48,3.54,1319000
1868.hk,20100415,5.41,5.41,5.12,5.16,9355500
1878.hk,20100415,123.3,123.3,122,123,11600
1880.hk,20100415,11.14,11.14,10.66,10.76,7645132
1881.hk,20100415,1.96,1.98,1.96,1.96,2378000
1882.hk,20100415,5.92,6.15,5.77,6.1,890000
1883.hk,20100415,2.6,2.69,2.6,2.68,3219000
1886.hk,20100415,6.03,6.12,5.95,5.98,4906427
1888.hk,20100415,7.66,8.04,7.66,8.02,17047964
1889.hk,20100415,0.82,0.87,0.82,0.86,32232500
1893.hk,20100415,5.44,5.52,5.43,5.46,6698000
1898.hk,20100415,12.98,13.14,12.9,13.04,24042476
1899.hk,20100415,5,5.24,4.92,5.2,9033000
1919.hk,20100415,10.68,10.84,10.64,10.7,33296484
1928.hk,20100415,12.74,12.8,12.3,12.44,8578827
1938.hk,20100415,5.71,5.82,5.47,5.6,4819000
1966.hk,20100415,2.86,2.86,2.78,2.78,1937000
1968.hk,20100415,6.48,6.54,6.38,6.42,10449000
1988.hk,20100415,8.35,8.37,8.25,8.31,21508300
1991.hk,20100415,1.42,1.44,1.41,1.43,452000
1997.hk,20100415,3.76,3.92,3.76,3.9,3536000
1998.hk,20100415,2.06,2.11,2.06,2.06,2196000
1999.hk,20100415,6.55,6.55,6.21,6.32,5144000
2000.hk,20100415,2.34,2.35,2.16,2.19,35549000
2002.hk,20100415,3.1,3.27,3.09,3.24,816500
2005.hk,20100415,2.13,2.46,2.1,2.42,65440000
2006.hk,20100415,2.67,2.67,2.59,2.62,4218000
2007.hk,20100415,2.73,2.75,2.72,2.74,6541100
2008.hk,20100415,2,2,1.97,1.98,1720000
2009.hk,20100415,7.85,7.88,7.71,7.83,2636500
2010.hk,20100415,4.69,5.07,4.52,5.06,29197000
2018.hk,20100415,13.12,13.6,13.06,13.5,7090500
2020.hk,20100415,13.14,13.56,13.02,13.16,4559000
2028.hk,20100415,0.69,0.69,0.67,0.67,182000
2038.hk,20100415,8.38,8.4,8.1,8.17,20188560
2088.hk,20100415,2.6,2.67,2.57,2.62,7179696
2168.hk,20100415,8.51,8.54,8.45,8.47,12316000
2288.hk,20100415,2.52,2.55,2.52,2.55,303000
2300.hk,20100415,3.85,3.91,3.8,3.88,4062000
2302.hk,20100415,8,8,7.65,7.7,585000
2307.hk,20100415,1.94,1.95,1.93,1.94,712000
2309.hk,20100415,0.36,0.36,0.35,0.355,4382000
2310.hk,20100415,0.76,0.76,0.72,0.72,204000
2312.hk,20100415,0.14,0.212,0.14,0.177,310972160
2313.hk,20100415,11,11.5,11,11.5,1282000
2314.hk,20100415,6.71,6.72,6.46,6.64,12972866
2317.hk,20100415,0.98,0.99,0.93,0.96,4316000
2318.hk,20100415,70.5,70.5,68.35,69.15,5765068
2319.hk,20100415,25.7,26.3,25.7,26.1,1345000
2320.hk,20100415,1.66,1.67,1.59,1.61,198000
2322.hk,20100415,0.145,0.146,0.142,0.146,480000
2323.hk,20100415,0.44,0.44,0.44,0.44,476000
2324.hk,20100415,0.405,0.42,0.4,0.4,1640000
2327.hk,20100415,0.62,0.67,0.6,0.64,17544000
2328.hk,20100415,8.3,8.35,7.8,7.81,55391000
2330.hk,20100415,0.85,0.85,0.8,0.81,1372000
2331.hk,20100415,28.2,29.1,28.2,28.8,2854971
2332.hk,20100415,2.14,2.16,2.14,2.16,6538559
2333.hk,20100415,14.7,15.6,14.2,15.32,7930000
2337.hk,20100415,2.37,2.41,2.29,2.41,7762000
2338.hk,20100415,71.7,74.4,71.7,72.85,1664236
2340.hk,20100415,1.21,1.21,1.17,1.18,550230
2341.hk,20100415,2.06,2.07,2.05,2.05,198000
2342.hk,20100415,10.9,11.16,10.88,11.02,7028779
2343.hk,20100415,6.26,6.36,6.2,6.3,23314000
2345.hk,20100415,1.69,1.71,1.66,1.67,2506000
2348.hk,20100415,1.98,2.1,1.95,2.1,4184000
2349.hk,20100415,0.148,0.148,0.146,0.146,42560000
2355.hk,20100415,5.59,5.59,5.47,5.51,265100
2356.hk,20100415,10.92,11,10.6,10.66,1252000
2357.hk,20100415,3.84,3.86,3.75,3.78,11784400
2362.hk,20100415,0.425,0.425,0.405,0.405,839000
2366.hk,20100415,1.51,1.53,1.51,1.52,596257
2368.hk,20100415,3.55,3.58,3.46,3.46,708000
2369.hk,20100415,4.03,4.05,3.83,3.85,24916000
2371.hk,20100415,1.57,1.65,1.57,1.58,5812000
2379.hk,20100415,1.3,1.3,1.3,1.3,5000
2380.hk,20100415,1.88,1.9,1.85,1.88,2288000
2382.hk,20100415,2.1,2.1,2.02,2.04,2139000
2383.hk,20100415,0.77,0.78,0.77,0.77,440000
2387.hk,20100415,14.38,14.38,14.02,14.02,20479
2388.hk,20100415,19.24,19.24,19.06,19.16,9220639
2389.hk,20100415,0.32,0.34,0.31,0.33,8404000
2398.hk,20100415,5.24,5.4,5.2,5.28,1342000
2600.hk,20100415,8.71,8.88,8.71,8.82,28360254
2601.hk,20100415,35.4,35.8,34.5,35,13159414
2618.hk,20100415,5.02,5.14,4.85,4.87,8133990
2626.hk,20100415,3.19,3.2,3.13,3.15,4677000
2628.hk,20100415,38.15,38.25,37.55,37.75,37412064
2662.hk,20100415,0.64,0.65,0.6,0.61,1574000
2668.hk,20100415,0.5,0.55,0.5,0.54,528000
2678.hk,20100415,2.55,2.6,2.53,2.57,4776000
2688.hk,20100415,24,24,22.2,22.7,4675516
2689.hk,20100415,13.78,14,13.58,13.66,6102000
2698.hk,20100415,6.65,6.65,6.47,6.5,2240500
2722.hk,20100415,2.09,2.14,2.07,2.12,14116000
2727.hk,20100415,3.95,3.98,3.82,3.85,14626000
2728.hk,20100415,0.9,0.92,0.89,0.89,540000
2777.hk,20100415,13.2,13.22,12.42,12.52,23362800
2778.hk,20100415,3.81,3.94,3.81,3.92,8965726
2788.hk,20100415,1.6,1.6,1.59,1.6,454000
2800.hk,20100415,22.45,22.55,22.3,22.35,6678301
2801.hk,20100415,22,22.1,21.85,21.85,62448
2803.hk,20100415,42.8,42.8,42.8,42.8,3700
2809.hk,20100415,21,21.15,20.95,21.05,90250
2810.hk,20100415,129.8,129.8,128.2,128.2,7150
2813.hk,20100415,35.5,35.5,34.75,34.9,7500
2814.hk,20100415,8.36,8.38,8.35,8.36,13500
2815.hk,20100415,34.65,34.65,34.65,34.65,300
2816.hk,20100415,10.66,10.66,10.62,10.62,5200
2819.hk,20100415,102,102,101.4,101.4,417
2820.hk,20100415,81.75,82.2,81.75,82.2,1800
2821.hk,20100415,118.15,118.2,118.15,118.2,469
2823.hk,20100415,13.8,13.88,13.7,13.72,68887784
2825.hk,20100415,18.22,18.22,18.22,18.22,3000
2827.hk,20100415,35.15,35.25,34.95,34.95,346010
2828.hk,20100415,129.8,130.1,127.5,127.9,1589413
2829.hk,20100415,14.02,14.02,13.82,13.82,118300
2831.hk,20100415,33,33.6,33,33.45,19900
2833.hk,20100415,223.6,224.8,222.6,222.8,31912
2836.hk,20100415,17.76,17.9,17.56,17.58,1290000
2837.hk,20100415,7.3,7.32,7.3,7.31,388000
2838.hk,20100415,194.3,195.8,192.7,192.8,1920
2840.hk,20100415,878.5,880,876,878,11380
2844.hk,20100415,11.04,11.12,11.02,11.1,560200
2846.hk,20100415,29.95,29.95,29.45,29.5,122100
2848.hk,20100415,395.4,395.4,395.4,395,29
2866.hk,20100415,3.28,3.38,3.26,3.35,174380368
2868.hk,20100415,2.95,2.96,2.89,2.91,5588000
2877.hk,20100415,26,27,26,26.4,6464000
2878.hk,20100415,0.81,0.82,0.79,0.79,10240000
2880.hk,20100415,3.68,3.7,3.67,3.69,2296000
2882.hk,20100415,1.52,1.53,1.48,1.5,37404000
2883.hk,20100415,11.36,11.36,10.98,11.12,8339361
2888.hk,20100415,215.2,218.2,215,217.8,1774982
2889.hk,20100415,1.58,1.61,1.58,1.6,2850000
2898.hk,20100415,0.76,0.76,0.74,0.75,1680000
2899.hk,20100415,6.6,6.66,6.54,6.6,28345676
2900.hk,20100415,0.81,0.82,0.77,0.78,18289400
2901.hk,20100415,0.48,0.48,0.45,0.46,52302000
2999.hk,20100415,0.6,0.6,0.57,0.57,2560000
3002.hk,20100415,11.7,11.8,11.7,11.8,349200
3005.hk,20100415,6.65,6.65,6.65,6.6,58450
3006.hk,20100415,14.74,14.74,14.72,14.74,21400
3015.hk,20100415,954,960,946.5,946,2505
3024.hk,20100415,22.65,22.65,22.65,22.65,6000
3025.hk,20100415,9.27,9.28,9.2,9.18,23500
3039.hk,20100415,14.58,14.58,14.58,14.58,1500
3046.hk,20100415,38.1,38.75,38.1,38.5,220800
3048.hk,20100415,55.75,55.85,55.75,55.85,1800
3049.hk,20100415,7.89,7.92,7.85,7.88,11795700
3050.hk,20100415,14,14.12,14,14.02,68600
3057.hk,20100415,13.42,13.52,13.1,13.1,50600
3061.hk,20100415,10.58,10.6,10.58,10.56,7400
3063.hk,20100415,4.52,4.52,4.5,4.5,165550
3087.hk,20100415,353,353.4,351.2,352,2859
3300.hk,20100415,2.87,2.89,2.8,2.88,152000
3303.hk,20100415,1.32,1.37,1.26,1.31,886000
3308.hk,20100415,14.86,15.18,14.78,15.04,4290000
3311.hk,20100415,2.86,2.89,2.77,2.78,11223448
3318.hk,20100415,2.07,2.07,2.01,2.07,274000
3322.hk,20100415,1.32,1.32,1.28,1.28,1260000
3323.hk,20100415,15.3,15.46,15.06,15.1,7090960
3328.hk,20100415,9.71,9.78,9.61,9.65,33054032
3330.hk,20100415,2.83,2.97,2.83,2.94,2982000
3331.hk,20100415,5.45,5.48,5.38,5.42,3984000
3333.hk,20100415,3.51,3.51,3.28,3.32,22840000
3335.hk,20100415,0.98,0.98,0.96,0.98,612000
3336.hk,20100415,7.2,7.32,7.15,7.2,5196708
3337.hk,20100415,0.84,0.85,0.82,0.82,6972000
3339.hk,20100415,5.8,5.88,5.66,5.7,6517000
3344.hk,20100415,1.42,1.42,1.31,1.35,676000
3355.hk,20100415,0.395,0.41,0.385,0.4,15340000
3366.hk,20100415,5.37,5.42,5.23,5.26,1112000
3368.hk,20100415,12.7,12.82,12.5,12.6,4725500
3377.hk,20100415,6.81,6.82,6.69,6.75,38822716
3378.hk,20100415,1.51,1.53,1.5,1.52,3670000
3382.hk,20100415,2.38,2.4,2.34,2.36,7158000
3383.hk,20100415,9.98,10.12,9.56,9.6,37418780
3389.hk,20100415,3.23,3.39,3.23,3.34,3980000
3393.hk,20100415,5.55,5.64,5.44,5.46,5726000
3398.hk,20100415,1.52,1.54,1.49,1.49,1306000
3399.hk,20100415,2.32,2.37,2.28,2.28,2616000
3800.hk,20100415,1.84,1.86,1.82,1.83,30320000
3808.hk,20100415,8.05,8.25,8.05,8.21,8467500
3813.hk,20100415,1.35,1.37,1.3,1.32,7125000
3818.hk,20100415,5.35,5.35,5.21,5.28,18007156
3823.hk,20100415,0.64,0.64,0.63,0.63,5972000
3828.hk,20100415,2.68,2.81,2.68,2.71,4199200
3833.hk,20100415,4.72,4.75,4.6,4.68,2344000
3838.hk,20100415,1.58,1.58,1.54,1.56,12577000
3868.hk,20100415,3.16,3.24,3.16,3.19,2184000
3883.hk,20100415,1.39,1.41,1.37,1.38,6049000
3886.hk,20100415,1.18,1.19,1.17,1.17,276400
3888.hk,20100415,6.41,6.45,6.23,6.25,14793000
3889.hk,20100415,1.9,1.92,1.85,1.85,2666000
3898.hk,20100415,16.52,16.98,16.46,16.9,1475000
3899.hk,20100415,4.85,4.97,4.85,4.95,142000
3900.hk,20100415,9.95,10,9.49,9.6,7976500
3918.hk,20100415,1.05,1.09,1.05,1.07,2316329
3928.hk,20100415,16.1,16.12,16,16.1,68000
3933.hk,20100415,7.88,9.02,7.86,8.93,8118000
3938.hk,20100415,0.93,1.02,0.93,0.95,12827000
3968.hk,20100415,20.95,21.1,20.55,20.75,34889548
3983.hk,20100415,4.93,4.94,4.86,4.91,11635932
3988.hk,20100415,4.29,4.31,4.21,4.22,223651568
3989.hk,20100415,2,2.03,1.94,1.97,6500000
3993.hk,20100415,6.55,7.05,6.52,6.8,12724129
3998.hk,20100415,1.95,1.99,1.9,1.93,7300000
3999.hk,20100415,2,2.01,1.96,1.99,1098000
8003.hk,20100415,0.3,0.31,0.285,0.285,2754000
8005.hk,20100415,0.36,0.37,0.35,0.36,371000
8006.hk,20100415,4.35,4.35,4.25,4.28,42200
8007.hk,20100415,3.14,3.2,2.4,2.52,258718
8008.hk,20100415,1.27,1.3,1.19,1.22,2175083
8009.hk,20100415,0.205,0.218,0.205,0.218,350000
8011.hk,20100415,0.21,0.218,0.207,0.21,7052000
8013.hk,20100415,0.25,0.26,0.25,0.25,934000
8015.hk,20100415,1.33,1.33,1.26,1.26,140000
8016.hk,20100415,2.4,2.4,1.88,1.91,290000
8017.hk,20100415,0.226,0.231,0.224,0.231,14380000
8021.hk,20100415,0.168,0.174,0.162,0.164,7810000
8022.hk,20100415,0.47,0.475,0.45,0.455,4104000
8026.hk,20100415,0.45,0.47,0.45,0.47,50000
8028.hk,20100415,0.172,0.174,0.158,0.17,8324000
8029.hk,20100415,1.06,1.06,1.03,1.05,1400000
8032.hk,20100415,0.48,0.52,0.46,0.49,190194080
8033.hk,20100415,0.305,0.315,0.305,0.315,462000
8035.hk,20100415,0.79,0.81,0.78,0.8,11704000
8037.hk,20100415,0.36,0.36,0.35,0.355,9365000
8041.hk,20100415,0.245,0.265,0.245,0.248,38720000
8043.hk,20100415,0.67,0.69,0.66,0.66,812000
8045.hk,20100415,0.53,0.57,0.53,0.57,1758000
8046.hk,20100415,0.6,0.6,0.58,0.59,7776000
8047.hk,20100415,0.355,0.36,0.33,0.34,46996000
8048.hk,20100415,0.15,0.15,0.139,0.144,3536000
8049.hk,20100415,0.53,0.53,0.48,0.52,2664000
8050.hk,20100415,0.29,0.29,0.29,0.27,2000
8052.hk,20100415,1.91,1.91,1.91,1.91,24000
8053.hk,20100415,0.35,0.35,0.33,0.34,320000
8055.hk,20100415,0.76,0.76,0.7,0.71,4403200
8058.hk,20100415,8.52,9.88,8.52,9.44,2532000
8060.hk,20100415,0.38,0.38,0.36,0.365,2680000
8061.hk,20100415,0.265,0.275,0.242,0.265,10794000
8063.hk,20100415,1.28,1.28,1.12,1.28,2590782
8066.hk,20100415,2.36,2.44,2.35,2.41,6930000
8068.hk,20100415,0.185,0.185,0.178,0.182,1032000
8069.hk,20100415,14.18,14.18,13.9,14.08,115000
8071.hk,20100415,0.205,0.208,0.198,0.201,51540000
8075.hk,20100415,0.194,0.198,0.192,0.194,5156000
8076.hk,20100415,0.72,0.77,0.71,0.72,2710000
8078.hk,20100415,1.12,1.31,1.11,1.15,26985200
8079.hk,20100415,0.12,0.127,0.105,0.124,184420992
8080.hk,20100415,0.3,0.305,0.285,0.29,65472000
8081.hk,20100415,0.26,0.275,0.247,0.25,10710000
8083.hk,20100415,0.195,0.246,0.195,0.241,98222000
8085.hk,20100415,0.33,0.35,0.295,0.31,20332000
8086.hk,20100415,0.53,0.54,0.495,0.51,1522000
8088.hk,20100415,0.24,0.24,0.21,0.235,3053600
8089.hk,20100415,0.86,0.87,0.85,0.85,872000
8091.hk,20100415,0.33,0.33,0.315,0.32,6840000
8092.hk,20100415,0.163,0.176,0.16,0.176,3164000
8095.hk,20100415,0.52,0.54,0.52,0.54,348000
8102.hk,20100415,2.99,3.05,2.9,2.93,1148000
8103.hk,20100415,3.3,3.32,3.18,3.28,2252000
8106.hk,20100415,0.35,0.35,0.33,0.345,105000
8108.hk,20100415,0.236,0.24,0.236,0.239,880000
8116.hk,20100415,0.19,0.197,0.188,0.19,46875000
8118.hk,20100415,1.9,1.9,1.9,1.9,28000
8119.hk,20100415,0.125,0.132,0.124,0.127,2280000
8123.hk,20100415,0.465,0.495,0.455,0.48,45246000
8126.hk,20100415,0.28,0.295,0.265,0.28,1424000
8128.hk,20100415,0.72,0.74,0.7,0.72,13472000
8129.hk,20100415,0.08,0.081,0.072,0.072,191980000
8130.hk,20100415,0.133,0.147,0.126,0.128,1737265024
8131.hk,20100415,0.26,0.26,0.26,0.26,100000
8136.hk,20100415,0.63,0.64,0.62,0.63,11280000
8143.hk,20100415,0.125,0.126,0.118,0.122,17750000
8151.hk,20100415,0.45,0.47,0.44,0.45,3772000
8153.hk,20100415,0.49,0.51,0.485,0.5,19290000
8155.hk,20100415,0.275,0.28,0.26,0.27,1021676
8156.hk,20100415,0.285,0.295,0.28,0.295,9110000
8157.hk,20100415,0.45,0.47,0.45,0.46,1848000
8158.hk,20100415,0.365,0.38,0.365,0.37,19030000
8159.hk,20100415,0.67,0.68,0.64,0.65,1965000
8161.hk,20100415,0.37,0.37,0.335,0.34,49151592
8163.hk,20100415,0.247,0.247,0.238,0.238,5060000
8165.hk,20100415,0.199,0.235,0.199,0.21,10420000
8166.hk,20100415,0.365,0.395,0.36,0.38,34060000
8167.hk,20100415,0.201,0.201,0.197,0.198,125240000
8169.hk,20100415,0.24,0.24,0.221,0.24,400000
8171.hk,20100415,0.193,0.194,0.186,0.194,2944000
8172.hk,20100415,0.4,0.425,0.35,0.36,25681760
8175.hk,20100415,0.495,0.495,0.47,0.485,18020000
8176.hk,20100415,0.59,0.59,0.55,0.59,885000
8182.hk,20100415,0.75,0.81,0.73,0.77,60714000
8186.hk,20100415,0.098,0.101,0.093,0.093,9549930
8189.hk,20100415,0.4,0.41,0.4,0.41,225000
8190.hk,20100415,0.24,0.245,0.24,0.245,990000
8192.hk,20100415,0.36,0.36,0.35,0.36,7200000
8196.hk,20100415,1.9,1.93,1.84,1.88,1530000
8197.hk,20100415,0.183,0.194,0.183,0.191,830000
8198.hk,20100415,0.31,0.31,0.31,0.31,100000
8199.hk,20100415,35.05,36,35.05,35.55,1592187
8200.hk,20100415,0.28,0.28,0.265,0.27,1288000
8202.hk,20100415,0.315,0.32,0.305,0.305,4896000
8203.hk,20100415,1.12,1.22,1.11,1.18,49420000
8205.hk,20100415,0.435,0.435,0.415,0.43,188000
8206.hk,20100415,1.13,1.21,1.12,1.19,4073000
8208.hk,20100415,1.1,1.14,1.08,1.09,184000
8210.hk,20100415,0.7,0.7,0.65,0.67,3952000
8212.hk,20100415,0.265,0.295,0.26,0.29,43450000
8213.hk,20100415,0.179,0.179,0.17,0.173,1590000
8217.hk,20100415,5.25,5.38,5.25,5.37,130000
8220.hk,20100415,0.305,0.315,0.285,0.29,56380000
8221.hk,20100415,3.45,3.45,3.35,3.35,525000
8225.hk,20100415,0.79,0.79,0.79,0.79,5000
8227.hk,20100415,0.415,0.415,0.415,0.415,608000
8228.hk,20100415,0.079,0.079,0.06,0.065,318095008
8230.hk,20100415,5.28,5.3,5.1,5.2,330000
8231.hk,20100415,1.9,1.9,1.85,1.9,816000
8233.hk,20100415,0.171,0.18,0.171,0.177,1566800
8235.hk,20100415,0.33,0.34,0.28,0.305,2470000
8236.hk,20100415,0.285,0.285,0.265,0.27,2000000
8239.hk,20100415,2.02,2.2,1.95,2.16,1007200
8243.hk,20100415,0.53,0.55,0.5,0.52,2030000
8247.hk,20100415,4.2,4.2,4.15,4.15,116000
8248.hk,20100415,0.69,0.72,0.67,0.69,13405000
8249.hk,20100415,0.2,0.2,0.176,0.178,330000
8250.hk,20100415,0.495,0.51,0.495,0.5,1376000
8251.hk,20100415,0.46,0.465,0.45,0.455,1560000
8253.hk,20100415,0.17,0.171,0.164,0.168,17370000
8256.hk,20100415,0.245,0.249,0.235,0.235,4396000
8258.hk,20100415,0.2,0.275,0.195,0.222,28820000
8259.hk,20100415,0.55,0.57,0.54,0.55,13097000
8266.hk,20100415,0.2,0.2,0.18,0.196,1164000
8270.hk,20100415,0.237,0.238,0.235,0.238,4930000
8271.hk,20100415,0.4,0.4,0.385,0.39,1688000
8272.hk,20100415,0.36,0.375,0.36,0.375,2060000
8273.hk,20100415,2.6,2.6,2.6,2.6,2000
8277.hk,20100415,17.3,17.48,16.94,17.06,883000
8279.hk,20100415,0.275,0.275,0.265,0.265,992000
8285.hk,20100415,2.12,2.18,2.12,2.15,1236000
8286.hk,20100415,1.65,2,1.08,1.15,2615000
8287.hk,20100415,7.6,7.65,7.5,7.65,22000
8292.hk,20100415,0.92,1.12,0.92,1.07,2386000
8298.hk,20100415,0.34,0.34,0.34,0.34,10000
8299.hk,20100415,0.133,0.135,0.118,0.121,428496000
8301.hk,20100415,0.3,0.3,0.3,0.3,120000
8305.hk,20100415,0.7,0.72,0.7,0.72,80000
8306.hk,20100415,0.345,0.345,0.32,0.325,39010000
8317.hk,20100415,1.53,1.53,1.52,1.52,496000
8329.hk,20100415,0.98,1,0.97,0.99,480000
8331.hk,20100415,3.18,3.27,3.06,3.2,1678000
8340.hk,20100415,0.285,0.285,0.265,0.265,30000
8348.hk,20100415,1.72,1.73,1.7,1.7,38000
8351.hk,20100415,0.41,0.445,0.395,0.425,11890000