Free Hong Kong EOD Stock Data

0001.hk,20100419,101.5,102,100.1,100.5,6056302
0002.hk,20100419,56.4,56.95,55.8,56.5,4531147
0003.hk,20100419,20.9,20.9,20.55,20.6,4702361
0004.hk,20100419,44.5,44.85,43.1,43.35,5849879
0005.hk,20100419,83.15,83.15,81.55,81.85,36604356
0006.hk,20100419,46.55,47,46.45,46.9,3255888
0007.hk,20100419,0.88,0.88,0.85,0.85,522000
0008.hk,20100419,2.31,2.31,2.28,2.28,6771949
0009.hk,20100419,0.228,0.228,0.224,0.224,10854000
0010.hk,20100419,40.6,41.55,40.6,41,970226
0011.hk,20100419,108.4,109.4,108.3,108.5,2304645
0012.hk,20100419,52.35,52.4,51.75,52.15,4347734
0013.hk,20100419,56.45,56.8,55.9,56,6839179
0014.hk,20100419,22.8,23.2,22.5,22.6,1185942
0015.hk,20100419,0.65,0.68,0.64,0.66,3302000
0016.hk,20100419,119,119.6,115.3,117.4,9516372
0017.hk,20100419,15.1,15.4,14.88,15.18,10790733
0018.hk,20100419,1.13,1.13,1.08,1.1,1174000
0019.hk,20100419,93.8,93.8,91,91.95,5161400
0020.hk,20100419,24.2,24.95,23.3,23.4,393252
0021.hk,20100419,0.97,0.97,0.9,0.91,305000
0022.hk,20100419,0.165,0.165,0.16,0.16,3530000
0023.hk,20100419,28.85,29.3,28.8,28.85,3937659
0024.hk,20100419,0.67,0.7,0.66,0.69,24012000
0025.hk,20100419,6.92,6.93,6.92,6.93,22000
0027.hk,20100419,3.8,3.81,3.74,3.78,2070000
0029.hk,20100419,1.7,1.75,1.7,1.75,22000
0030.hk,20100419,2.02,2.02,1.97,1.97,1246000
0031.hk,20100419,1.14,1.16,1.1,1.13,44710636
0032.hk,20100419,6.92,6.92,6.81,6.93,99000
0034.hk,20100419,9.89,9.89,9.57,9.6,2325000
0035.hk,20100419,2.21,2.23,2.18,2.22,1202500
0036.hk,20100419,0.85,0.85,0.84,0.84,34500
0037.hk,20100419,0.275,0.285,0.275,0.275,292000
0038.hk,20100419,5.7,5.71,5.52,5.58,3726000
0039.hk,20100419,0.69,0.69,0.64,0.67,3188000
0040.hk,20100419,1.22,1.24,1.16,1.19,4288998
0041.hk,20100419,22.15,22.5,21.85,22.1,542000
0042.hk,20100419,1.75,1.85,1.75,1.82,7610000
0043.hk,20100419,0.65,0.66,0.62,0.65,14509000
0044.hk,20100419,99.8,99.8,98.4,98.65,72800
0045.hk,20100419,12.26,12.26,11.9,12,389975
0046.hk,20100419,2.24,2.24,2.18,2.18,318000
0047.hk,20100419,0.41,0.42,0.41,0.41,760000
0050.hk,20100419,7.23,7.26,7.1,7.2,31000
0051.hk,20100419,6.51,6.62,6.51,6.6,53000
0052.hk,20100419,8.36,8.36,8.24,8.28,89000
0053.hk,20100419,79,79,76.8,77.05,135000
0054.hk,20100419,23.25,23.45,23.1,23.15,663515
0055.hk,20100419,0.345,0.345,0.335,0.34,5250000
0057.hk,20100419,3.08,3.12,2.93,3.01,1334000
0058.hk,20100419,0.191,0.191,0.19,0.191,842000
0060.hk,20100419,1.31,1.31,1.3,1.3,32000
0061.hk,20100419,1.78,1.79,1.73,1.79,1970000
0062.hk,20100419,28,28.3,28,28.25,104400
0063.hk,20100419,0.2,0.2,0.189,0.2,1758000
0064.hk,20100419,0.495,0.52,0.495,0.52,24192000
0065.hk,20100419,0.97,1,0.97,0.99,1797600
0066.hk,20100419,29.15,29.15,28.45,28.65,4022439
0067.hk,20100419,2.56,2.59,2.52,2.56,14034000
0068.hk,20100419,4.85,4.9,4.85,4.9,22000
0069.hk,20100419,15.08,15.16,14.84,15,2074000
0070.hk,20100419,0.16,0.165,0.155,0.157,4160000
0071.hk,20100419,7.8,7.8,7.8,7.8,2000
0072.hk,20100419,1.22,1.29,1.22,1.29,100000
0073.hk,20100419,6.33,6.33,6.25,6.28,1959000
0074.hk,20100419,4.68,4.83,4.38,4.48,5746451
0075.hk,20100419,1.55,1.57,1.51,1.59,41083
0076.hk,20100419,0.042,0.042,0.041,0.041,77408000
0077.hk,20100419,1.42,1.42,1.41,1.41,144000
0078.hk,20100419,3.05,3.06,3,3.06,1435083
0079.hk,20100419,0.53,0.59,0.52,0.52,248000
0081.hk,20100419,5.4,5.4,5.25,5.25,385000
0082.hk,20100419,2.8,3.09,2.8,2.96,134782000
0083.hk,20100419,15.16,15.2,14.86,15,10665071
0084.hk,20100419,0.53,0.55,0.52,0.55,1168000
0085.hk,20100419,1.63,1.64,1.53,1.59,4166000
0087.hk,20100419,17.46,17.62,17.12,17.48,1679100
0088.hk,20100419,4.55,4.63,4.54,4.58,682000
0089.hk,20100419,3.15,3.15,3.12,3.14,211000
0090.hk,20100419,1.57,1.59,1.52,1.54,1422000
0091.hk,20100419,0.074,0.074,0.072,0.073,134190000
0092.hk,20100419,0.26,0.26,0.255,0.26,14190000
0093.hk,20100419,1.12,1.14,1.12,1.13,118000
0094.hk,20100419,1.84,1.84,1.75,1.81,220000
0095.hk,20100419,0.3,0.3,0.3,0.3,8000
0097.hk,20100419,0.67,0.68,0.66,0.67,9883000
0098.hk,20100419,1.82,1.82,1.77,1.77,154000
0099.hk,20100419,1.01,1.05,1,1.05,526000
0100.hk,20100419,4.88,5,4.87,4.99,325030
0101.hk,20100419,29.65,30.8,29.6,29.9,5369219
0102.hk,20100419,1.65,1.8,1.65,1.8,30000
0103.hk,20100419,1.07,1.07,0.98,1,10160000
0105.hk,20100419,15.94,15.94,15.94,15.94,26000
0106.hk,20100419,0.435,0.45,0.43,0.45,1044000
0107.hk,20100419,4.33,4.4,4.3,4.31,1867112
0109.hk,20100419,0.8,0.8,0.74,0.77,5146168
0110.hk,20100419,0.46,0.48,0.46,0.48,734000
0111.hk,20100419,1.9,1.9,1.85,1.86,500000
0112.hk,20100419,1.8,1.82,1.8,1.82,86000
0113.hk,20100419,4.82,4.9,4.75,4.83,292000
0114.hk,20100419,1.22,1.22,1.2,1.2,60000
0116.hk,20100419,13.2,13.4,13,13.22,526000
0117.hk,20100419,0.84,0.86,0.81,0.83,450000
0118.hk,20100419,0.85,0.85,0.76,0.79,3944000
0119.hk,20100419,8.49,8.49,8.05,8.12,21849824
0120.hk,20100419,1.67,1.78,1.62,1.69,10840000
0121.hk,20100419,0.295,0.295,0.28,0.29,6660000
0122.hk,20100419,0.64,0.64,0.61,0.62,3295000
0123.hk,20100419,1.9,1.91,1.85,1.87,64553420
0124.hk,20100419,1.7,1.7,1.6,1.61,1248444
0126.hk,20100419,1.17,1.18,1.1,1.15,1674000
0127.hk,20100419,13.08,13.18,12.9,12.96,1363000
0128.hk,20100419,1.16,1.25,1.16,1.18,27552000
0129.hk,20100419,1.4,1.41,1.39,1.39,408280
0130.hk,20100419,0.97,1.01,0.97,1.01,1294000
0131.hk,20100419,2.7,2.7,2.62,2.66,344000
0132.hk,20100419,0.24,0.24,0.24,0.24,1500000
0133.hk,20100419,18.2,18.4,18.1,18.2,315980
0135.hk,20100419,10.46,10.54,10,10.16,19677100
0136.hk,20100419,1.53,1.55,1.47,1.49,15548000
0137.hk,20100419,2.99,2.99,2.89,2.95,371000
0138.hk,20100419,1.2,1.2,1.13,1.19,233500
0139.hk,20100419,0.153,0.153,0.148,0.148,4630000
0141.hk,20100419,1.38,1.44,1.38,1.44,8000
0142.hk,20100419,5.12,5.12,4.99,5.01,1583756
0143.hk,20100419,0.075,0.077,0.071,0.072,14122000
0144.hk,20100419,29.4,29.4,28.25,28.4,3627693
0145.hk,20100419,0.202,0.202,0.193,0.194,6119500
0146.hk,20100419,1.85,1.88,1.85,1.85,145000
0147.hk,20100419,0.75,0.75,0.68,0.71,1580000
0148.hk,20100419,42,42.65,40.85,42.3,1168427
0149.hk,20100419,0.121,0.125,0.119,0.122,73820000
0151.hk,20100419,5.93,5.93,5.74,5.8,8099122
0152.hk,20100419,0.61,0.62,0.6,0.6,55935000
0154.hk,20100419,1.92,1.93,1.89,1.89,1319000
0155.hk,20100419,0.189,0.191,0.186,0.187,32360250
0156.hk,20100419,0.224,0.226,0.22,0.222,9006000
0157.hk,20100419,1.39,1.39,1.37,1.37,50000
0158.hk,20100419,79.8,79.8,79.8,79.8,1000
0159.hk,20100419,1.41,1.42,1.4,1.44,44000
0160.hk,20100419,2.74,2.78,2.72,2.75,1114000
0161.hk,20100419,3.37,3.45,3.23,3.34,8284000
0162.hk,20100419,0.355,0.36,0.345,0.36,5018000
0163.hk,20100419,1.68,1.68,1.65,1.65,724000
0164.hk,20100419,0.189,0.189,0.183,0.187,8590000
0165.hk,20100419,20.5,20.6,19.86,20.1,7902151
0166.hk,20100419,0.33,0.33,0.32,0.325,47354000
0167.hk,20100419,0.3,0.3,0.285,0.295,10320000
0168.hk,20100419,40,40,38.8,39.1,865105
0169.hk,20100419,0.375,0.375,0.36,0.36,126000
0170.hk,20100419,4.98,4.98,4.98,4.98,10000
0171.hk,20100419,2.85,2.85,2.78,2.83,7784000
0172.hk,20100419,0.55,0.56,0.54,0.55,1950000
0173.hk,20100419,2.92,2.93,2.75,2.82,15900500
0174.hk,20100419,1.36,1.43,1.25,1.36,2849000
0175.hk,20100419,3.58,3.61,3.53,3.61,51355292
0176.hk,20100419,0.38,0.395,0.38,0.39,184000
0177.hk,20100419,7.19,7.25,7.01,7.15,5716611
0178.hk,20100419,6,6.01,5.85,5.93,4724231
0179.hk,20100419,4.6,4.69,4.5,4.69,4272000
0180.hk,20100419,0.47,0.48,0.465,0.48,598000
0181.hk,20100419,0.64,0.7,0.64,0.66,143000
0182.hk,20100419,0.86,0.86,0.84,0.85,19630000
0184.hk,20100419,4.52,4.57,4.52,4.54,192000
0185.hk,20100419,0.187,0.191,0.186,0.187,2840000
0186.hk,20100419,0.86,0.86,0.83,0.85,360000
0187.hk,20100419,3.15,3.18,3.1,3.1,352000
0188.hk,20100419,0.21,0.21,0.206,0.21,300000
0189.hk,20100419,1.58,1.65,1.54,1.62,15856000
0190.hk,20100419,0.67,0.67,0.65,0.66,17801564
0191.hk,20100419,0.63,0.64,0.6,0.61,5121000
0193.hk,20100419,0.047,0.047,0.043,0.044,116620000
0194.hk,20100419,8.58,8.77,8.52,8.6,642580
0195.hk,20100419,0.94,0.94,0.87,0.89,17430000
0196.hk,20100419,1.46,1.48,1.43,1.46,5419000
0197.hk,20100419,0.81,0.81,0.78,0.8,15588000
0198.hk,20100419,0.35,0.35,0.335,0.34,16816600
0199.hk,20100419,1.79,1.81,1.72,1.79,835359
0200.hk,20100419,3.46,3.5,3.4,3.46,3304000
0201.hk,20100419,0.174,0.174,0.167,0.167,5876000
0202.hk,20100419,0.7,0.7,0.64,0.67,28811500
0203.hk,20100419,4.1,4.18,4.09,4.16,38808300
0205.hk,20100419,0.182,0.183,0.173,0.178,4514000
0206.hk,20100419,2.06,2.06,1.96,2,1225000
0208.hk,20100419,1.57,1.57,1.53,1.53,8980000
0209.hk,20100419,1.06,1.14,1.06,1.09,6200000
0210.hk,20100419,7.95,8.07,7.83,7.95,2270000
0212.hk,20100419,14.2,14.5,14.2,14.5,13500
0213.hk,20100419,0.54,0.55,0.54,0.55,542000
0214.hk,20100419,1.38,1.38,1.35,1.36,100000
0215.hk,20100419,1.45,1.48,1.45,1.47,2713380
0217.hk,20100419,0.64,0.65,0.61,0.62,7580000
0218.hk,20100419,3.97,3.98,3.86,3.88,1885000
0219.hk,20100419,0.82,0.82,0.82,0.82,54000
0220.hk,20100419,4.89,4.9,4.75,4.89,1840800
0221.hk,20100419,0.25,0.255,0.247,0.247,17664000
0222.hk,20100419,3.45,3.45,3.36,3.4,404000
0224.hk,20100419,0.62,0.62,0.59,0.59,610000
0225.hk,20100419,7.03,7.09,7,7.09,52000
0226.hk,20100419,2.55,2.56,2.5,2.53,631160
0227.hk,20100419,1.51,1.53,1.5,1.52,5304000
0228.hk,20100419,0.74,0.74,0.7,0.71,52628000
0229.hk,20100419,0.88,0.89,0.85,0.85,725000
0230.hk,20100419,1.7,1.7,1.62,1.65,17908000
0231.hk,20100419,0.219,0.242,0.219,0.235,16020000
0232.hk,20100419,0.49,0.495,0.47,0.475,27866000
0233.hk,20100419,1.28,1.32,1.25,1.29,51570000
0234.hk,20100419,0.152,0.156,0.152,0.153,3156000
0235.hk,20100419,0.59,0.61,0.59,0.6,42455000
0239.hk,20100419,1.95,2,1.95,1.95,182500
0240.hk,20100419,0.236,0.236,0.228,0.229,2160000
0241.hk,20100419,1.75,1.85,1.75,1.79,18850000
0242.hk,20100419,4.59,4.59,4.46,4.54,10128000
0243.hk,20100419,0.495,0.495,0.485,0.495,1566000
0244.hk,20100419,0.355,0.355,0.31,0.34,357000
0245.hk,20100419,0.2,0.2,0.195,0.196,35130000
0246.hk,20100419,11.7,11.86,11.14,11.72,6224000
0248.hk,20100419,0.235,0.25,0.235,0.25,64000
0250.hk,20100419,0.05,0.05,0.048,0.049,9370000
0251.hk,20100419,3.9,4,3.9,4,16000
0253.hk,20100419,0.86,0.9,0.86,0.9,56500
0254.hk,20100419,0.265,0.305,0.248,0.25,190140000
0255.hk,20100419,4.11,4.15,4.1,4.11,472000
0256.hk,20100419,0.8,0.81,0.78,0.8,5790000
0257.hk,20100419,3.9,3.95,3.85,3.94,6606522
0258.hk,20100419,3.42,3.42,3.3,3.34,1920000
0260.hk,20100419,0.42,0.425,0.41,0.415,4310000
0261.hk,20100419,0.019,0.02,0.019,0.019,126560000
0262.hk,20100419,0.61,0.61,0.59,0.6,745000
0263.hk,20100419,0.193,0.198,0.193,0.194,14992000
0264.hk,20100419,0.54,0.55,0.52,0.52,536000
0265.hk,20100419,0.54,0.54,0.53,0.54,70000
0266.hk,20100419,6.1,6.1,6,6,70000
0267.hk,20100419,17.96,18.14,17.88,17.98,6735337
0268.hk,20100419,2.98,3.09,2.96,3.04,9402000
0269.hk,20100419,0.136,0.136,0.133,0.134,18400200
0270.hk,20100419,4.07,4.11,4.06,4.08,2074713
0271.hk,20100419,1,1.06,0.99,1.01,7422000
0272.hk,20100419,3.7,3.76,3.51,3.63,34150788
0273.hk,20100419,0.44,0.445,0.43,0.44,30972000
0274.hk,20100419,0.34,0.345,0.335,0.34,15631200
0275.hk,20100419,0.58,0.58,0.56,0.56,1670400
0276.hk,20100419,3.72,3.8,3.66,3.71,8949004
0279.hk,20100419,0.54,0.54,0.52,0.54,4607800
0280.hk,20100419,1,1,0.93,0.95,2131200
0281.hk,20100419,0.395,0.395,0.38,0.385,1936000
0282.hk,20100419,1.36,1.36,1.31,1.32,1636000
0283.hk,20100419,3.18,3.18,3.15,3.15,70000
0285.hk,20100419,5.84,5.84,5.51,5.6,9679000
0286.hk,20100419,0.325,0.325,0.31,0.31,8112000
0288.hk,20100419,1.1,1.13,1.09,1.12,1890000
0289.hk,20100419,12.28,12.52,12.28,12.4,253000
0290.hk,20100419,0.485,0.52,0.485,0.5,4412000
0291.hk,20100419,27.75,28.3,27.5,27.95,3725445
0292.hk,20100419,0.53,0.53,0.52,0.52,350502
0293.hk,20100419,15.4,15.78,15.4,15.72,6401759
0294.hk,20100419,1.57,1.6,1.57,1.59,77000
0295.hk,20100419,0.66,0.66,0.63,0.63,3295000
0296.hk,20100419,1.24,1.24,1.19,1.19,170800
0297.hk,20100419,4.23,4.23,4.05,4.11,20736028
0298.hk,20100419,0.6,0.62,0.56,0.58,2444000
0299.hk,20100419,1.18,1.2,1.17,1.18,796000
0300.hk,20100419,7.15,7.18,7.01,7.08,1602000
0302.hk,20100419,78,78,76.5,77,415604
0303.hk,20100419,84.3,85.2,83.5,84.95,450800
0305.hk,20100419,1.1,1.1,1.04,1.08,2940000
0307.hk,20100419,0.155,0.158,0.15,0.153,2480000
0308.hk,20100419,1.98,1.99,1.95,1.97,23086000
0309.hk,20100419,0.78,0.78,0.73,0.76,5131000
0310.hk,20100419,3.56,3.58,3.54,3.56,2288000
0311.hk,20100419,1.11,1.11,1,1.04,4902000
0313.hk,20100419,0.33,0.33,0.31,0.32,11973300
0315.hk,20100419,8.3,8.3,8.03,8.09,10200
0316.hk,20100419,62,62,59.5,60.4,1609000
0317.hk,20100419,14.08,14.08,13.58,13.7,1168000
0318.hk,20100419,0.188,0.191,0.18,0.185,11395000
0319.hk,20100419,1.97,1.97,1.86,1.91,660000
0320.hk,20100419,0.76,0.8,0.76,0.79,226000
0321.hk,20100419,8.73,8.75,8.6,8.62,558000
0322.hk,20100419,19.38,19.76,19.08,19.48,4275336
0323.hk,20100419,4.45,4.46,4.14,4.25,51615580
0326.hk,20100419,0.185,0.185,0.18,0.184,28910004
0328.hk,20100419,2.91,2.93,2.88,2.92,220000
0329.hk,20100419,0.201,0.222,0.2,0.214,50030000
0330.hk,20100419,59.8,60.35,59.25,59.6,4136120
0331.hk,20100419,2.29,2.44,2.28,2.4,59836000
0332.hk,20100419,0.171,0.175,0.169,0.172,27166000
0333.hk,20100419,0.6,0.61,0.59,0.6,990000
0334.hk,20100419,0.35,0.365,0.34,0.35,4572406
0335.hk,20100419,0.93,0.93,0.92,0.92,30000
0336.hk,20100419,9,9.09,8.94,8.96,8004283
0337.hk,20100419,4.69,4.78,4.32,4.4,2865000
0338.hk,20100419,2.98,2.98,2.85,2.87,23267432
0339.hk,20100419,0.55,0.55,0.55,0.55,20000
0340.hk,20100419,0.27,0.28,0.26,0.27,48108000
0341.hk,20100419,18.88,18.88,18.68,18.7,412000
0342.hk,20100419,1.07,1.07,0.99,0.99,5796000
0343.hk,20100419,0.53,0.53,0.51,0.51,1750000
0345.hk,20100419,5.96,6.04,5.89,5.97,849088
0346.hk,20100419,0.8,0.8,0.76,0.77,68230000
0347.hk,20100419,14.2,14.2,13.52,13.6,23438960
0348.hk,20100419,0.465,0.48,0.46,0.47,5486000
0349.hk,20100419,20.2,20.3,19.52,19.68,1766319
0350.hk,20100419,2.9,3,2.79,2.87,2338000
0351.hk,20100419,0.174,0.186,0.174,0.18,412315008
0352.hk,20100419,0.52,0.52,0.52,0.52,30000
0353.hk,20100419,0.15,0.15,0.143,0.145,60242000
0354.hk,20100419,1.4,1.48,1.32,1.39,5750000
0355.hk,20100419,0.63,0.64,0.62,0.62,4414200
0357.hk,20100419,9.83,9.98,9.63,9.69,294000
0358.hk,20100419,17.24,17.3,16.86,17.02,27047776
0359.hk,20100419,1.17,1.19,1.14,1.16,6124000
0360.hk,20100419,1.78,1.78,1.75,1.75,236609
0362.hk,20100419,0.25,0.25,0.243,0.245,83060000
0363.hk,20100419,36.4,36.55,35.6,35.65,4332697
0364.hk,20100419,0.83,0.86,0.82,0.83,26201540
0366.hk,20100419,3.58,3.6,3.4,3.45,2134000
0367.hk,20100419,0.88,0.89,0.87,0.89,884517
0368.hk,20100419,3.65,3.65,3.53,3.58,6041663
0369.hk,20100419,2.47,2.5,2.4,2.4,171333
0370.hk,20100419,0.25,0.25,0.243,0.246,7007200
0371.hk,20100419,2.72,2.85,2.71,2.85,3224000
0372.hk,20100419,0.495,0.495,0.485,0.495,2786477
0374.hk,20100419,2.6,2.6,2.52,2.56,74000
0375.hk,20100419,8,8.18,8,8.11,68000
0378.hk,20100419,2.55,2.55,2.42,2.58,110000
0379.hk,20100419,0.475,0.52,0.46,0.47,65740000
0380.hk,20100419,0.063,0.064,0.06,0.062,20140000
0381.hk,20100419,0.455,0.485,0.45,0.48,126760000
0382.hk,20100419,0.435,0.435,0.42,0.435,21088000
0383.hk,20100419,1.77,1.8,1.67,1.7,779200
0385.hk,20100419,0.49,0.5,0.49,0.49,1472000
0386.hk,20100419,6.45,6.5,6.3,6.35,135193056
0387.hk,20100419,0.85,0.86,0.85,0.86,116000
0388.hk,20100419,133.1,133.6,132.5,133.1,4652119
0389.hk,20100419,1.7,1.7,1.66,1.68,8666000
0390.hk,20100419,5.48,5.51,5.33,5.34,32015688
0391.hk,20100419,0.231,0.234,0.229,0.232,12601500
0392.hk,20100419,49.2,50.3,49,49.9,1666761
0393.hk,20100419,3.02,3.02,2.96,2.98,1272000
0395.hk,20100419,0.375,0.375,0.355,0.36,7880000
0396.hk,20100419,1.41,1.41,1.41,1.45,18000
0397.hk,20100419,0.43,0.46,0.425,0.44,39516800
0398.hk,20100419,1.85,1.86,1.82,1.84,219400
0399.hk,20100419,0.51,0.54,0.5,0.53,73233200
0402.hk,20100419,0.61,0.61,0.6,0.61,2162000
0403.hk,20100419,0.56,0.56,0.56,0.56,1326000
0404.hk,20100419,1.28,1.28,1.25,1.27,2616000
0405.hk,20100419,3.54,3.54,3.41,3.43,4036750
0406.hk,20100419,1.25,1.27,1.24,1.27,228000
0408.hk,20100419,7.88,7.98,7.65,7.74,538000
0410.hk,20100419,4.33,4.34,4.19,4.19,17055686
0411.hk,20100419,6.71,6.83,6.7,6.75,44000
0412.hk,20100419,0.28,0.305,0.275,0.29,44975800
0413.hk,20100419,0.58,0.58,0.56,0.57,264000
0417.hk,20100419,3.55,3.68,3.55,3.64,521550
0418.hk,20100419,0.58,0.58,0.56,0.57,1614000
0419.hk,20100419,0.056,0.056,0.054,0.054,85893752
0420.hk,20100419,1.37,1.43,1.33,1.36,3981500
0422.hk,20100419,2.23,2.42,2.21,2.35,4822000
0423.hk,20100419,2.26,2.26,2.16,2.2,242000
0425.hk,20100419,11.26,11.32,10.72,11.02,2380000
0428.hk,20100419,3.85,3.85,3.85,3.85,18000
0430.hk,20100419,0.14,0.143,0.14,0.141,2574000
0431.hk,20100419,0.39,0.42,0.39,0.405,420000
0432.hk,20100419,2.93,2.95,2.92,2.94,2891150
0433.hk,20100419,0.4,0.4,0.365,0.37,1248086784
0435.hk,20100419,1.94,1.94,1.9,1.92,3711000
0438.hk,20100419,1.45,1.45,1.33,1.37,16980400
0440.hk,20100419,43,44,42.95,43.2,529000
0444.hk,20100419,0.73,0.73,0.73,0.73,51000
0445.hk,20100419,0.345,0.35,0.34,0.345,2610000
0448.hk,20100419,0.65,0.66,0.65,0.66,514213
0449.hk,20100419,6.5,6.5,6.16,6.2,10690000
0450.hk,20100419,2.45,2.45,2.37,2.45,134000
0455.hk,20100419,0.86,0.87,0.84,0.84,1970000
0459.hk,20100419,0.055,0.056,0.054,0.055,24870000
0464.hk,20100419,0.52,0.52,0.5,0.51,652000
0465.hk,20100419,1.68,1.7,1.65,1.69,446000
0467.hk,20100419,0.54,0.54,0.51,0.52,4234000
0469.hk,20100419,0.31,0.315,0.305,0.315,156000
0471.hk,20100419,0.187,0.199,0.18,0.187,129712488
0472.hk,20100419,0.65,0.71,0.65,0.69,6090000
0474.hk,20100419,1.12,1.12,1.07,1.08,12370000
0475.hk,20100419,0.57,0.58,0.57,0.57,256000
0476.hk,20100419,0.47,0.48,0.455,0.455,2280000
0477.hk,20100419,1.51,1.55,1.49,1.5,1724000
0480.hk,20100419,3.19,3.19,3.03,3.08,1608000
0482.hk,20100419,2.68,2.68,2.5,2.56,1068000
0483.hk,20100419,1.55,1.55,1.53,1.53,154000
0485.hk,20100419,0.435,0.445,0.405,0.41,1832500
0486.hk,20100419,9.74,9.74,9.53,9.5,7172000
0487.hk,20100419,0.355,0.355,0.345,0.345,1964000
0488.hk,20100419,0.16,0.162,0.15,0.152,126069000
0489.hk,20100419,12,12.2,11.98,12.14,15209095
0491.hk,20100419,0.265,0.27,0.26,0.26,6354000
0493.hk,20100419,2.78,2.78,2.58,2.65,120460760
0494.hk,20100419,38.3,38.35,37.7,38.3,4572863
0495.hk,20100419,0.236,0.243,0.236,0.243,690000
0496.hk,20100419,2.83,2.88,2.56,2.74,3209000
0497.hk,20100419,0.202,0.202,0.199,0.199,9700000
0498.hk,20100419,0.375,0.38,0.37,0.37,6482000
0499.hk,20100419,1.5,1.5,1.45,1.45,31000
0500.hk,20100419,0.68,0.69,0.65,0.67,8404000
0505.hk,20100419,2.07,2.16,2.05,2.14,8689000
0506.hk,20100419,6.3,6.36,6,6.31,5452982
0508.hk,20100419,0.59,0.6,0.56,0.59,4495000
0509.hk,20100419,0.365,0.365,0.355,0.355,1500000
0510.hk,20100419,0.74,0.78,0.73,0.75,716000
0511.hk,20100419,37.75,37.95,37.6,37.8,219485
0512.hk,20100419,0.75,0.79,0.75,0.78,400000
0513.hk,20100419,3.86,3.9,3.76,3.87,2036000
0515.hk,20100419,1.71,1.74,1.71,1.74,1156000
0516.hk,20100419,0.209,0.21,0.209,0.209,102000
0517.hk,20100419,4.53,4.58,4.42,4.44,8248000
0518.hk,20100419,1.85,1.85,1.85,1.85,30000
0521.hk,20100419,0.62,0.63,0.58,0.59,27615556
0522.hk,20100419,75,75.5,74,74.75,403000
0524.hk,20100419,0.49,0.5,0.485,0.485,594200
0525.hk,20100419,3.11,3.12,3.02,3.07,8589518
0526.hk,20100419,0.34,0.355,0.34,0.35,4212000
0528.hk,20100419,0.46,0.55,0.46,0.49,280000
0529.hk,20100419,1.9,1.9,1.75,1.79,814000
0530.hk,20100419,0.92,0.92,0.92,0.92,210000
0531.hk,20100419,1.4,1.41,1.35,1.38,1125000
0533.hk,20100419,2.73,2.73,2.66,2.69,268000
0535.hk,20100419,0.21,0.211,0.206,0.206,895000
0536.hk,20100419,0.93,0.93,0.91,0.91,2056000
0538.hk,20100419,7.7,7.76,7.65,7.71,1051000
0539.hk,20100419,1.97,1.97,1.92,1.92,984000
0542.hk,20100419,0.137,0.137,0.13,0.13,6812000
0543.hk,20100419,3.16,3.5,3.13,3.43,1961000
0544.hk,20100419,0.154,0.16,0.152,0.152,3064000
0546.hk,20100419,6.05,6.16,6,6.06,5620000
0547.hk,20100419,0.28,0.285,0.265,0.27,7813200
0548.hk,20100419,3.9,3.92,3.85,3.87,2768000
0549.hk,20100419,0.87,0.99,0.87,0.98,8794000
0550.hk,20100419,1.85,1.85,1.7,1.76,684000
0551.hk,20100419,26.15,26.15,25.35,25.6,2445560
0552.hk,20100419,4,4.01,3.95,3.99,24207582
0553.hk,20100419,2.47,2.55,2.42,2.45,4762000
0554.hk,20100419,0.41,0.425,0.39,0.395,2404000
0555.hk,20100419,1.1,1.11,1.07,1.1,18338060
0556.hk,20100419,1.9,1.95,1.85,1.89,1510000
0558.hk,20100419,1.8,1.8,1.73,1.8,1247500
0559.hk,20100419,0.183,0.183,0.174,0.176,7110000
0560.hk,20100419,1.92,1.93,1.87,1.87,902000
0565.hk,20100419,0.275,0.285,0.27,0.285,2200000
0566.hk,20100419,0.69,0.72,0.66,0.72,112334000
0567.hk,20100419,0.67,0.68,0.66,0.67,3850000
0568.hk,20100419,10.3,10.3,9.8,9.82,263200
0569.hk,20100419,6.22,6.24,6,6.01,1174000
0570.hk,20100419,1.11,1.11,1.09,1.11,4102000
0571.hk,20100419,1.06,1.06,1,1.02,4454000
0573.hk,20100419,2.92,2.95,2.89,2.9,383000
0575.hk,20100419,0.265,0.28,0.26,0.28,24130000
0576.hk,20100419,6.95,6.99,6.66,6.83,6044710
0578.hk,20100419,0.35,0.405,0.35,0.4,91649200
0581.hk,20100419,3.04,3.04,3.03,3.03,136000
0582.hk,20100419,2.08,2.08,2.01,2.03,85000
0583.hk,20100419,1.48,1.48,1.48,1.48,40000
0585.hk,20100419,1.45,1.64,1.02,1.05,46471312
0587.hk,20100419,3.4,3.4,3.27,3.31,14108000
0588.hk,20100419,2.4,2.42,2.3,2.33,6353476
0589.hk,20100419,19.1,19.36,18.54,19.34,3349534
0590.hk,20100419,8.72,8.84,8.48,8.6,648000
0591.hk,20100419,5.35,5.46,5.29,5.45,699000
0592.hk,20100419,0.55,0.57,0.55,0.56,672000
0593.hk,20100419,4.39,4.95,4.39,4.82,874000
0595.hk,20100419,0.97,1.01,0.95,1.01,3308000
0596.hk,20100419,0.86,0.9,0.86,0.89,40815000
0597.hk,20100419,0.39,0.4,0.37,0.38,52600000
0598.hk,20100419,2.03,2.04,2,2,3398000
0599.hk,20100419,1.11,1.13,1.09,1.1,1165000
0600.hk,20100419,0.24,0.243,0.235,0.236,4810000
0601.hk,20100419,0.26,0.28,0.26,0.26,136000
0602.hk,20100419,0.395,0.405,0.39,0.405,277500
0603.hk,20100419,1.25,1.25,1.17,1.2,37184200
0604.hk,20100419,2.62,2.62,2.51,2.52,31232000
0605.hk,20100419,0.385,0.39,0.36,0.375,4698000
0606.hk,20100419,10.9,10.98,10.64,10.66,8184160
0608.hk,20100419,2.8,2.86,2.69,2.69,688000
0609.hk,20100419,1,1.02,0.98,0.98,888000
0610.hk,20100419,1.92,1.93,1.89,1.89,166000
0611.hk,20100419,1.97,1.97,1.89,1.94,1426000
0612.hk,20100419,0.178,0.185,0.169,0.169,9804000
0613.hk,20100419,0.091,0.091,0.088,0.089,27432000
0616.hk,20100419,0.385,0.385,0.37,0.375,209375
0617.hk,20100419,2.93,2.96,2.89,2.89,1425593
0618.hk,20100419,0.445,0.45,0.435,0.445,3084000
0619.hk,20100419,0.137,0.137,0.121,0.125,6000000
0620.hk,20100419,0.043,0.047,0.043,0.045,17470096
0621.hk,20100419,0.51,0.52,0.485,0.49,53860400
0622.hk,20100419,0.172,0.172,0.167,0.169,11053308
0623.hk,20100419,2.29,2.29,2.18,2.26,2342000
0625.hk,20100419,4.26,4.37,4.24,4.35,10337000
0626.hk,20100419,4.07,4.09,4.07,4.09,340000
0628.hk,20100419,0.191,0.196,0.189,0.191,11452000
0629.hk,20100419,1.76,1.76,1.6,1.66,5716000
0630.hk,20100419,0.57,0.59,0.55,0.56,11156000
0631.hk,20100419,8.13,8.2,7.99,8.2,1585000
0633.hk,20100419,1.6,1.65,1.6,1.62,2760000
0635.hk,20100419,2.98,2.99,2.81,2.92,1156750
0636.hk,20100419,3.4,3.4,3.3,3.35,1134000
0637.hk,20100419,1.36,1.38,1.34,1.36,1988000
0638.hk,20100419,2.65,2.65,2.65,2.65,210000
0639.hk,20100419,5.7,5.71,5.53,5.64,24082496
0641.hk,20100419,2.99,2.99,2.95,2.97,114000
0643.hk,20100419,0.435,0.45,0.435,0.45,136000
0645.hk,20100419,0.82,0.83,0.79,0.83,768000
0646.hk,20100419,0.42,0.43,0.41,0.425,3832000
0647.hk,20100419,0.235,0.235,0.22,0.225,11590000
0648.hk,20100419,0.069,0.073,0.069,0.071,213368000
0651.hk,20100419,0.71,0.72,0.68,0.69,9723000
0653.hk,20100419,12.48,12.6,12.3,12.6,1090000
0655.hk,20100419,0.77,0.77,0.73,0.76,900116
0656.hk,20100419,6.15,6.15,5.89,5.93,6547000
0657.hk,20100419,0.42,0.42,0.38,0.405,2126000
0658.hk,20100419,16.2,17.32,16.02,17.06,19947728
0659.hk,20100419,14.42,14.42,14.2,14.3,1632000
0660.hk,20100419,0.152,0.152,0.145,0.147,2660000
0661.hk,20100419,0.63,0.65,0.62,0.63,86376000
0662.hk,20100419,2.98,2.98,2.96,2.96,70000
0663.hk,20100419,0.27,0.29,0.265,0.275,453284992
0665.hk,20100419,6.28,6.3,6.05,6.05,1142104
0666.hk,20100419,0.209,0.215,0.209,0.215,940000
0667.hk,20100419,2.33,2.37,2.27,2.31,3902000
0668.hk,20100419,2.15,2.15,2.15,2.15,68000
0669.hk,20100419,7.25,7.25,7.02,7.19,22875444
0670.hk,20100419,3.73,3.78,3.65,3.71,19038780
0672.hk,20100419,2.55,2.59,2.5,2.51,978500
0673.hk,20100419,0.49,0.5,0.485,0.5,1176000
0674.hk,20100419,0.27,0.27,0.26,0.265,3260000
0675.hk,20100419,0.32,0.33,0.32,0.33,90000
0677.hk,20100419,0.55,0.55,0.53,0.53,2102000
0678.hk,20100419,1.58,1.58,1.58,1.58,4000
0679.hk,20100419,0.51,0.51,0.495,0.495,580000
0680.hk,20100419,0.085,0.085,0.078,0.079,86280000
0681.hk,20100419,0.37,0.37,0.355,0.36,7234000
0682.hk,20100419,9.3,9.32,8.99,9.11,9074078
0683.hk,20100419,39.55,39.55,38.3,38.9,3347214
0684.hk,20100419,2.5,2.5,2.5,2.5,500000
0685.hk,20100419,1.65,1.68,1.65,1.67,116000
0686.hk,20100419,0.72,0.82,0.68,0.72,4264000
0687.hk,20100419,1.23,1.23,1.2,1.22,628000
0688.hk,20100419,15.22,15.26,14.62,14.92,69762232
0689.hk,20100419,0.183,0.193,0.177,0.184,467580000
0691.hk,20100419,4.52,4.52,4.2,4.28,8646173
0692.hk,20100419,0.5,0.5,0.445,0.46,26648000
0693.hk,20100419,1.75,1.75,1.72,1.72,168000
0694.hk,20100419,4.52,4.62,4.44,4.46,11711309
0696.hk,20100419,6.28,6.42,6.25,6.34,602000
0697.hk,20100419,1.54,1.56,1.5,1.53,49381232
0698.hk,20100419,0.355,0.36,0.335,0.36,35290000
0700.hk,20100419,155.6,156.8,154.6,155.6,4234350
0701.hk,20100419,0.385,0.39,0.36,0.37,8158000
0702.hk,20100419,0.26,0.265,0.247,0.247,50410000
0703.hk,20100419,0.495,0.52,0.49,0.49,372000
0704.hk,20100419,0.58,0.59,0.55,0.56,24308000
0705.hk,20100419,0.35,0.355,0.34,0.35,9776000
0706.hk,20100419,0.67,0.67,0.61,0.64,17180000
0707.hk,20100419,0.42,0.425,0.41,0.42,2080000
0708.hk,20100419,0.56,0.67,0.56,0.62,6225000
0709.hk,20100419,3.37,3.41,3.33,3.34,3260000
0710.hk,20100419,2.23,2.3,2.23,2.24,589000
0711.hk,20100419,0.72,0.74,0.71,0.72,2728000
0712.hk,20100419,2.14,2.15,2.08,2.13,5000000
0713.hk,20100419,0.41,0.43,0.41,0.42,2216400
0715.hk,20100419,0.77,0.77,0.73,0.75,20028000
0716.hk,20100419,1.49,1.52,1.47,1.49,8704000
0717.hk,20100419,0.48,0.48,0.465,0.47,3455200
0718.hk,20100419,0.295,0.295,0.249,0.265,37780000
0719.hk,20100419,3.8,3.81,3.6,3.69,4854000
0720.hk,20100419,0.195,0.205,0.195,0.2,10225000
0721.hk,20100419,0.143,0.147,0.135,0.141,4570000
0723.hk,20100419,0.8,0.8,0.77,0.79,35983500
0724.hk,20100419,0.52,0.52,0.5,0.5,21820000
0725.hk,20100419,0.95,0.95,0.91,0.91,150000
0726.hk,20100419,0.58,0.58,0.54,0.57,343000
0728.hk,20100419,3.75,3.82,3.68,3.76,159998880
0729.hk,20100419,1.84,1.91,1.68,1.72,137329504
0730.hk,20100419,0.89,0.91,0.79,0.81,127081000
0731.hk,20100419,0.88,0.88,0.86,0.86,304000
0732.hk,20100419,14,14.3,13.6,13.74,1798000
0733.hk,20100419,2.8,2.8,2.53,2.72,5798000
0735.hk,20100419,0.85,0.86,0.82,0.84,73342000
0736.hk,20100419,0.105,0.105,0.096,0.098,148684992
0737.hk,20100419,5.3,5.33,5.22,5.22,595268
0738.hk,20100419,1.76,1.76,1.72,1.75,1818000
0739.hk,20100419,2.38,2.38,2.3,2.31,4356000
0743.hk,20100419,4.33,4.33,4.16,4.22,1395000
0745.hk,20100419,0.187,0.203,0.175,0.186,26062000
0746.hk,20100419,5.85,6.02,5.79,5.99,2998000
0747.hk,20100419,0.97,1.04,0.96,0.98,16338000
0750.hk,20100419,4,4.08,3.92,4.05,2707000
0751.hk,20100419,8.4,8.46,8.06,8.16,28285000
0752.hk,20100419,1.63,1.67,1.63,1.63,1690156
0753.hk,20100419,7.9,8.1,7.82,8.03,22877128
0754.hk,20100419,11.88,11.88,11.26,11.42,9140093
0755.hk,20100419,0.375,0.375,0.355,0.355,22400000
0756.hk,20100419,2.31,2.31,2.21,2.24,548000
0757.hk,20100419,1.75,1.77,1.7,1.71,2665000
0758.hk,20100419,0.5,0.5,0.44,0.48,10770000
0760.hk,20100419,0.45,0.455,0.405,0.44,16665000
0761.hk,20100419,0.235,0.255,0.233,0.246,89874000
0762.hk,20100419,9.13,9.32,9.01,9.08,50692192
0763.hk,20100419,45.4,46.05,45.2,45.5,4592832
0764.hk,20100419,0.54,0.56,0.53,0.54,2815400
0765.hk,20100419,0.97,0.99,0.95,0.99,2282000
0766.hk,20100419,0.209,0.223,0.201,0.208,120610000
0767.hk,20100419,0.228,0.234,0.225,0.234,3780000
0768.hk,20100419,0.114,0.123,0.112,0.123,230000
0769.hk,20100419,1.9,1.9,1.84,1.87,9348000
0771.hk,20100419,2.03,2.06,2.01,2.06,1622000
0773.hk,20100419,7.95,8.28,7.82,8.1,4317600
0775.hk,20100419,0.49,0.5,0.485,0.485,4344000
0776.hk,20100419,3.15,3.2,3.15,3.15,110000
0777.hk,20100419,4.33,4.35,4.25,4.32,345000
0789.hk,20100419,0.98,1.03,0.97,1.02,8547000
0794.hk,20100419,1.35,1.35,1.25,1.31,1006000
0800.hk,20100419,5.3,5.34,5,5.12,8216000
0801.hk,20100419,1.88,1.88,1.76,1.79,4876000
0802.hk,20100419,8.3,8.3,7.76,8,1533000
0803.hk,20100419,0.47,0.475,0.465,0.465,4400000
0806.hk,20100419,5.05,5.15,4.96,4.98,2273000
0808.hk,20100419,1.39,1.39,1.38,1.38,1527000
0809.hk,20100419,2.03,2.05,1.96,1.99,5400000
0810.hk,20100419,0.204,0.208,0.201,0.202,6370000
0811.hk,20100419,4.01,4.16,4,4.11,4015000
0812.hk,20100419,0.238,0.238,0.236,0.236,178000
0813.hk,20100419,12.18,12.3,11.82,12,43863636
0814.hk,20100419,8.92,8.92,8.5,8.54,316000
0817.hk,20100419,2.38,2.38,2.28,2.3,5939077
0818.hk,20100419,5.73,5.82,5.48,5.61,14643000
0819.hk,20100419,4.86,4.95,4.78,4.85,11246000
0820.hk,20100419,7.9,7.9,7.73,7.74,170000
0821.hk,20100419,2.65,2.77,2.61,2.77,3932000
0822.hk,20100419,0.62,0.62,0.54,0.57,9886000
0823.hk,20100419,19.06,19.08,18.94,19,6920305
0825.hk,20100419,6.98,7,6.72,6.76,1195000
0826.hk,20100419,3.5,3.6,3.38,3.43,726000
0827.hk,20100419,0.211,0.213,0.207,0.21,21380000
0828.hk,20100419,2.65,2.65,2.57,2.6,1790000
0829.hk,20100419,6.84,6.93,6.84,6.9,900000
0830.hk,20100419,1.07,1.14,1.07,1.1,14458000
0832.hk,20100419,1.95,1.96,1.84,1.95,2407000
0833.hk,20100419,0.93,1.08,0.93,1.06,3216000
0834.hk,20100419,1.15,1.18,1.15,1.18,68000
0835.hk,20100419,0.35,0.35,0.34,0.34,2550000
0836.hk,20100419,16.5,16.54,16.12,16.2,12412155
0837.hk,20100419,3.6,3.89,3.58,3.75,3070000
0838.hk,20100419,3.09,3.3,3.05,3.17,4966000
0839.hk,20100419,4.01,4.08,3.97,3.98,2258000
0840.hk,20100419,1.52,1.52,1.41,1.42,2902000
0841.hk,20100419,2.1,2.1,2.05,2.08,838000
0845.hk,20100419,2.96,2.96,2.81,2.86,29334904
0846.hk,20100419,2.43,2.43,2.37,2.4,2831000
0848.hk,20100419,2.63,2.63,2.5,2.55,15945000
0850.hk,20100419,1.24,1.25,1.18,1.21,72700000
0851.hk,20100419,1.86,1.89,1.85,1.89,770000
0852.hk,20100419,1.62,1.62,1.62,1.62,154000
0855.hk,20100419,3.24,3.25,3.12,3.15,5231500
0856.hk,20100419,2.92,2.98,2.83,2.83,6484000
0857.hk,20100419,9.17,9.29,9.03,9.1,87198840
0858.hk,20100419,1.28,1.28,1.24,1.26,14480000
0859.hk,20100419,0.61,0.63,0.59,0.62,336000
0860.hk,20100419,0.69,0.74,0.68,0.71,30340000
0861.hk,20100419,12.78,12.78,12.5,12.6,2687000
0862.hk,20100419,5.5,6.2,5.5,6.1,167000
0866.hk,20100419,2.52,2.62,2.49,2.5,6446000
0868.hk,20100419,6.68,6.73,6.58,6.6,5520000
0869.hk,20100419,0.66,0.66,0.65,0.66,2404750
0872.hk,20100419,1.6,1.68,1.52,1.68,4932000
0874.hk,20100419,7.48,7.62,7.44,7.44,1750200
0876.hk,20100419,0.64,0.69,0.64,0.67,498000
0878.hk,20100419,6.21,6.34,6.19,6.27,234400
0880.hk,20100419,5.2,5.26,5.05,5.09,26742290
0881.hk,20100419,11.18,11.18,10.48,10.7,11230000
0882.hk,20100419,4.82,4.86,4.76,4.82,3882000
0883.hk,20100419,13.62,13.74,13.44,13.46,85751296
0885.hk,20100419,0.244,0.244,0.237,0.238,85912152
0886.hk,20100419,3.45,3.45,3.35,3.39,3887400
0887.hk,20100419,0.61,0.62,0.59,0.6,106190000
0888.hk,20100419,0.71,0.72,0.71,0.72,244000
0889.hk,20100419,1.45,1.48,1.44,1.47,2178000
0891.hk,20100419,6.15,6.54,6.13,6.41,8188000
0893.hk,20100419,4.56,4.61,4.52,4.56,6312000
0894.hk,20100419,2.16,2.23,2.16,2.18,1580000
0896.hk,20100419,1.09,1.09,1.09,1.09,172000
0897.hk,20100419,0.066,0.068,0.063,0.064,277764160
0898.hk,20100419,0.42,0.425,0.41,0.415,4688000
0899.hk,20100419,0.19,0.198,0.188,0.193,20778332
0901.hk,20100419,0.34,0.345,0.33,0.345,2890000
0902.hk,20100419,4.57,4.58,4.5,4.53,40926048
0903.hk,20100419,5.8,5.8,5.57,5.76,7577000
0904.hk,20100419,9.7,9.7,9.16,9.25,1129280
0905.hk,20100419,0.125,0.15,0.125,0.14,1120000
0906.hk,20100419,8.96,9,8.82,8.9,742000
0907.hk,20100419,0.92,0.92,0.92,0.92,14000
0908.hk,20100419,0.96,0.98,0.96,0.97,1868000
0909.hk,20100419,0.85,0.85,0.81,0.81,6254000
0910.hk,20100419,0.32,0.32,0.305,0.315,68320000
0912.hk,20100419,1.34,1.39,1.33,1.39,1582000
0913.hk,20100419,0.285,0.36,0.248,0.25,88698040
0914.hk,20100419,50.45,50.8,49.65,50.05,7076061
0915.hk,20100419,0.485,0.6,0.485,0.495,508000
0916.hk,20100419,8.44,8.55,8.33,8.4,34451336
0917.hk,20100419,2.72,2.73,2.6,2.62,9666795
0918.hk,20100419,0.32,0.335,0.32,0.32,1612000
0919.hk,20100419,0.72,0.75,0.69,0.71,3175220
0921.hk,20100419,4.19,4.64,4.09,4.19,35140000
0922.hk,20100419,0.49,0.5,0.475,0.485,16140000
0923.hk,20100419,2.5,2.59,2.49,2.5,15834000
0925.hk,20100419,0.8,0.84,0.78,0.81,15094000
0927.hk,20100419,1.66,1.68,1.66,1.68,62000
0929.hk,20100419,0.78,0.8,0.78,0.8,775000
0930.hk,20100419,3.05,3.1,3.04,3.05,7364000
0931.hk,20100419,0.64,0.65,0.61,0.63,42580000
0933.hk,20100419,11.9,12.26,11.54,12.02,4510000
0934.hk,20100419,5.15,5.3,5.06,5.08,488000
0938.hk,20100419,0.6,0.6,0.57,0.58,1740000
0939.hk,20100419,6.47,6.48,6.36,6.44,464599008
0941.hk,20100419,77.75,78.5,77.2,77.65,26721206
0943.hk,20100419,0.184,0.187,0.18,0.182,24380000
0945.hk,20100419,149.8,149.9,147,148.2,177398
0947.hk,20100419,3.35,3.42,3.34,3.42,2337000
0948.hk,20100419,3.42,3.45,3.39,3.4,12806000
0952.hk,20100419,0.41,0.435,0.405,0.425,904137
0953.hk,20100419,1.46,1.47,1.44,1.45,3602000
0955.hk,20100419,26.55,26.8,26.4,26.6,47759
0959.hk,20100419,0.146,0.15,0.142,0.143,16214000
0960.hk,20100419,7.95,7.95,7.56,7.58,6856000
0966.hk,20100419,27.05,27.4,26.85,27.1,1345239
0968.hk,20100419,4.16,4.22,4.08,4.21,65868
0969.hk,20100419,0.83,0.83,0.8,0.83,214000
0970.hk,20100419,0.9,0.92,0.83,0.87,49348000
0978.hk,20100419,0.127,0.135,0.126,0.127,5576000
0979.hk,20100419,0.75,0.79,0.74,0.78,6806000
0980.hk,20100419,28.75,29.1,27.5,29.05,1881000
0981.hk,20100419,0.93,0.95,0.89,0.92,197676112
0982.hk,20100419,0.29,0.305,0.285,0.3,7160000
0983.hk,20100419,11.5,11.5,11.04,11.1,928000
0984.hk,20100419,12.4,12.42,12.2,12.3,68000
0985.hk,20100419,0.29,0.29,0.28,0.28,12045120
0987.hk,20100419,0.76,0.79,0.76,0.77,566000
0988.hk,20100419,1.12,1.17,1.1,1.11,9609300
0989.hk,20100419,0.167,0.167,0.161,0.161,567000
0990.hk,20100419,1.56,1.62,1.5,1.5,7446400
0991.hk,20100419,3.49,3.49,3.35,3.38,27011194
0992.hk,20100419,5.6,5.78,5.5,5.64,27477190
0993.hk,20100419,0.425,0.43,0.41,0.415,5066000
0995.hk,20100419,5.5,5.5,5.35,5.35,974000
0996.hk,20100419,1.56,1.63,1.55,1.63,867000
0997.hk,20100419,1.14,1.14,1.14,1.14,50000
0998.hk,20100419,5.6,5.63,5.47,5.52,54136892
0999.hk,20100419,1.38,1.39,1.33,1.35,960000
1000.hk,20100419,6.08,6.08,5.96,5.97,296500
1001.hk,20100419,0.96,0.96,0.93,0.96,576000
1002.hk,20100419,0.18,0.182,0.179,0.182,448000
1003.hk,20100419,0.167,0.17,0.154,0.16,110720000
1004.hk,20100419,2.11,2.11,1.96,2.05,1148000
1005.hk,20100419,1.26,1.26,1.25,1.27,30000
1006.hk,20100419,6.5,6.53,6.4,6.47,2303000
1008.hk,20100419,5.06,5.06,5.06,5.1,10000
1013.hk,20100419,0.08,0.08,0.075,0.077,3160000
1031.hk,20100419,0.48,0.49,0.47,0.49,8372000
1033.hk,20100419,1.91,1.93,1.89,1.9,4244000
1037.hk,20100419,0.56,0.56,0.56,0.56,10000
1038.hk,20100419,29.95,29.95,29.65,29.8,601421
1041.hk,20100419,0.028,0.03,0.027,0.028,734057920
1043.hk,20100419,13.5,13.5,12.6,12.7,2326000
1044.hk,20100419,56.3,57.3,55.5,56.3,2275532
1045.hk,20100419,3.85,3.96,3.75,3.8,2464500
1046.hk,20100419,0.099,0.099,0.094,0.095,3440000
1047.hk,20100419,0.52,0.52,0.52,0.52,10000
1049.hk,20100419,1.69,1.71,1.69,1.7,90800
1050.hk,20100419,0.6,0.6,0.6,0.6,520000
1051.hk,20100419,0.49,0.49,0.48,0.49,43673000
1052.hk,20100419,4.32,4.34,4.18,4.2,3609037
1053.hk,20100419,2.47,2.49,2.42,2.43,2410000
1055.hk,20100419,3.8,3.8,3.58,3.69,26879506
1058.hk,20100419,0.45,0.46,0.435,0.435,762000
1059.hk,20100419,0.182,0.182,0.177,0.177,9120000
1060.hk,20100419,0.475,0.49,0.475,0.49,4820000
1062.hk,20100419,0.38,0.39,0.375,0.375,1800000
1063.hk,20100419,0.221,0.227,0.22,0.221,17128000
1065.hk,20100419,2.8,2.8,2.73,2.78,2734000
1068.hk,20100419,25.6,25.6,24.3,25.15,6803765
1070.hk,20100419,7.9,7.98,7.78,7.81,4928611
1071.hk,20100419,1.97,1.99,1.95,1.97,8766000
1072.hk,20100419,49.3,49.3,47.45,47.5,1328556
1073.hk,20100419,0.96,0.96,0.92,0.93,1300000
1080.hk,20100419,2.03,2.03,1.92,1.94,18782000
1083.hk,20100419,3.71,3.71,3.61,3.62,8742000
1088.hk,20100419,35.3,35.4,34.25,34.6,23473774
1093.hk,20100419,5.31,5.35,4.98,5.11,9701622
1094.hk,20100419,0.99,1.01,0.97,0.99,17208000
1097.hk,20100419,1.3,1.3,1.22,1.25,846547
1098.hk,20100419,6.47,6.56,6.29,6.33,2349000
1099.hk,20100419,35.2,35.45,34.5,34.7,8638725
1100.hk,20100419,0.89,0.89,0.89,0.89,32000
1104.hk,20100419,0.57,0.59,0.57,0.58,7640000
1105.hk,20100419,1.42,1.59,1.42,1.5,6184000
1108.hk,20100419,1.93,2.02,1.92,1.97,2296000
1109.hk,20100419,14.92,15.08,14.18,14.42,46224836
1111.hk,20100419,15.02,15.12,14.76,14.96,198858
1114.hk,20100419,2.01,2.28,2.01,2.27,54854000
1116.hk,20100419,0.68,0.68,0.6,0.62,884000
1118.hk,20100419,0.51,0.52,0.5,0.51,950000
1120.hk,20100419,3.68,3.68,3.68,3.68,44000
1122.hk,20100419,2.03,2.03,1.99,2.02,3576000
1123.hk,20100419,0.62,0.63,0.62,0.62,338000
1124.hk,20100419,0.52,0.52,0.5,0.5,6226000
1125.hk,20100419,0.295,0.3,0.285,0.29,14244000
1126.hk,20100419,0.64,0.68,0.64,0.68,274000
1128.hk,20100419,11.6,11.8,11.12,11.62,41259320
1129.hk,20100419,0.227,0.227,0.221,0.222,14784000
1130.hk,20100419,0.113,0.126,0.111,0.119,352209984
1131.hk,20100419,1.42,1.47,1.41,1.46,8438000
1132.hk,20100419,0.97,0.97,0.89,0.9,5190000
1133.hk,20100419,6.36,6.41,6.2,6.2,5844000
1135.hk,20100419,11.42,11.6,11.34,11.34,4500
1136.hk,20100419,3.4,3.44,3.34,3.37,911818
1137.hk,20100419,5.44,5.8,5.41,5.61,722204
1138.hk,20100419,12.5,12.64,12.3,12.42,6619449
1140.hk,20100419,1.58,1.58,1.53,1.55,252000
1141.hk,20100419,0.99,1.01,0.97,0.97,95616000
1142.hk,20100419,0.46,0.46,0.4,0.42,22402000
1149.hk,20100419,1.01,1.03,0.98,1.01,17748000
1155.hk,20100419,2.9,3.17,2.9,3.08,23640000
1159.hk,20100419,0.202,0.211,0.201,0.21,320000
1161.hk,20100419,1.68,1.69,1.61,1.62,2620000
1163.hk,20100419,1.08,1.09,1.04,1.06,14348000
1164.hk,20100419,0.205,0.26,0.205,0.237,86655000
1166.hk,20100419,0.137,0.138,0.125,0.131,89630000
1168.hk,20100419,1.3,1.3,1.25,1.26,6871250
1169.hk,20100419,5.6,5.6,5.23,5.3,9916730
1170.hk,20100419,1.1,1.15,1.09,1.12,628000
1171.hk,20100419,18.5,18.68,18.14,18.52,15112256
1172.hk,20100419,0.28,0.28,0.27,0.27,5078000
1173.hk,20100419,0.218,0.225,0.218,0.223,340000
1174.hk,20100419,1.45,1.47,1.44,1.45,3383234
1176.hk,20100419,2.28,2.34,2.16,2.17,10860000
1177.hk,20100419,3.23,3.29,3.16,3.21,13156000
1178.hk,20100419,0.17,0.206,0.17,0.2,14760000
1180.hk,20100419,0.172,0.185,0.171,0.173,14884000
1184.hk,20100419,1.78,1.79,1.72,1.76,260000
1185.hk,20100419,0.89,0.89,0.84,0.86,18550000
1186.hk,20100419,9.52,9.52,9.25,9.27,12825744
1189.hk,20100419,0.55,0.55,0.53,0.55,2679000
1191.hk,20100419,0.157,0.157,0.15,0.151,7280000
1192.hk,20100419,0.84,0.85,0.8,0.83,67022544
1193.hk,20100419,11.6,11.68,11.3,11.36,1576000
1194.hk,20100419,2.5,2.54,2.49,2.52,10342000
1195.hk,20100419,0.5,0.5,0.485,0.49,3552000
1196.hk,20100419,0.47,0.475,0.47,0.47,235690
1198.hk,20100419,1.78,1.8,1.7,1.8,463000
1199.hk,20100419,12.32,12.54,12.1,12.14,6852836
1200.hk,20100419,8.56,8.56,8.33,8.39,5243138
1201.hk,20100419,2.11,2.15,2.05,2.15,152000
1202.hk,20100419,1.63,1.66,1.62,1.63,628000
1203.hk,20100419,1.59,1.64,1.57,1.6,2493000
1205.hk,20100419,2.05,2.05,1.98,2,7130000
1207.hk,20100419,0.85,0.85,0.8,0.82,47710000
1208.hk,20100419,3.1,3.1,2.98,3.05,3202000
1211.hk,20100419,71.5,73.2,70.4,70.95,5624156
1212.hk,20100419,14.16,14.16,13.9,13.92,972900
1215.hk,20100419,0.325,0.33,0.315,0.325,37060000
1217.hk,20100419,0.08,0.08,0.076,0.078,25088000
1221.hk,20100419,2.13,2.19,2.1,2.15,66000
1222.hk,20100419,0.191,0.191,0.181,0.186,20085800
1223.hk,20100419,0.46,0.475,0.455,0.465,442000
1224.hk,20100419,3.02,3.2,2.93,2.95,12446000
1225.hk,20100419,1.16,1.18,1.1,1.13,3892000
1227.hk,20100419,0.079,0.079,0.077,0.078,31204000
1229.hk,20100419,3.72,3.72,3.56,3.7,144000
1234.hk,20100419,8.66,8.97,8.55,8.78,2771105
1238.hk,20100419,2.49,2.49,2.34,2.37,5411000
1280.hk,20100419,2.8,2.81,2.74,2.79,10215500
1313.hk,20100419,3.77,3.79,3.63,3.72,14900000
1318.hk,20100419,1.65,1.67,1.56,1.58,7444000
1333.hk,20100419,6.95,6.95,6.84,6.92,6036474
1338.hk,20100419,6.48,6.5,5.92,6.08,10204000
1361.hk,20100419,6.43,6.43,6.3,6.36,3160602
1368.hk,20100419,6.28,6.28,6.18,6.23,1510500
1382.hk,20100419,4.63,4.65,4.58,4.65,521000
1383.hk,20100419,1.23,1.23,1.11,1.2,6396000
1386.hk,20100419,1.34,1.38,1.34,1.37,411000
1387.hk,20100419,1.75,1.76,1.68,1.7,43118304
1388.hk,20100419,4.5,4.6,4.45,4.56,619000
1393.hk,20100419,9,9.08,8.7,8.9,8807191
1398.hk,20100419,5.95,5.98,5.84,5.91,391286688
1399.hk,20100419,0.91,0.91,0.87,0.88,3624000
1618.hk,20100419,4.23,4.23,4.14,4.14,19968592
1628.hk,20100419,2.48,2.48,2.38,2.42,3046000
1638.hk,20100419,2.65,2.65,2.53,2.59,11284000
1668.hk,20100419,1.35,1.35,1.32,1.33,8712000
1683.hk,20100419,3.98,3.98,3.8,3.92,2737000
1688.hk,20100419,15.8,15.94,15.6,15.78,6372970
1717.hk,20100419,5.23,5.26,4.97,5.02,5756898
1766.hk,20100419,5.66,5.75,5.61,5.62,11756447
1777.hk,20100419,1.61,1.64,1.56,1.56,12921000
1800.hk,20100419,7.55,7.58,7.34,7.39,24782136
1808.hk,20100419,0.77,0.77,0.73,0.73,1266000
1812.hk,20100419,7.23,7.4,6.88,7,4226500
1813.hk,20100419,5.29,5.3,4.88,4.97,23057010
1818.hk,20100419,15.78,15.78,15.2,15.74,2603408
1823.hk,20100419,1.3,1.3,1.3,1.3,6000
1828.hk,20100419,5.09,5.1,4.99,5.09,1054054
1833.hk,20100419,7.33,7.5,7.33,7.34,2472370
1836.hk,20100419,16.3,16.3,15.54,15.94,50000
1838.hk,20100419,2.51,2.55,2.44,2.44,6733000
1866.hk,20100419,3.5,3.5,3.33,3.34,433000
1868.hk,20100419,5.3,5.3,4.92,4.94,7895000
1878.hk,20100419,120.5,120.6,118.3,118.6,36000
1880.hk,20100419,10.54,10.78,10.4,10.6,7191169
1881.hk,20100419,1.96,1.96,1.93,1.94,2805000
1882.hk,20100419,6,6.15,5.79,5.9,1102000
1883.hk,20100419,2.68,2.68,2.56,2.61,3157100
1886.hk,20100419,5.93,5.93,5.75,5.82,4839500
1888.hk,20100419,8.06,8.18,7.81,7.97,7656504
1889.hk,20100419,0.95,1,0.88,0.92,47610000
1893.hk,20100419,5.2,5.2,5.1,5.17,4763177
1898.hk,20100419,12.4,12.46,11.96,12.06,31994404
1899.hk,20100419,5.02,5.16,5.02,5.16,2153000
1919.hk,20100419,10.28,10.38,10.12,10.2,39795808
1928.hk,20100419,12.26,12.26,11.84,12,3878800
1938.hk,20100419,5.34,5.43,5.22,5.25,2206000
1966.hk,20100419,2.68,2.74,2.65,2.74,1568000
1968.hk,20100419,6.22,6.34,6.19,6.29,4045000
1988.hk,20100419,8.09,8.09,7.81,7.84,25939000
1991.hk,20100419,1.39,1.39,1.33,1.38,756000
1997.hk,20100419,3.85,3.85,3.78,3.82,710000
1998.hk,20100419,2.02,2.02,1.98,2.02,3976000
1999.hk,20100419,6.38,6.6,6.21,6.34,3931200
2000.hk,20100419,2.2,2.36,2.19,2.22,39622000
2002.hk,20100419,3.04,3.1,3.04,3.04,415000
2005.hk,20100419,2.6,2.72,2.43,2.52,37370020
2006.hk,20100419,2.47,2.55,2.46,2.5,7906000
2007.hk,20100419,2.55,2.6,2.4,2.48,33416276
2008.hk,20100419,1.91,1.91,1.85,1.88,2760000
2009.hk,20100419,7.5,7.68,7.47,7.59,10324435
2010.hk,20100419,5.36,5.52,5.15,5.28,21518000
2018.hk,20100419,13.54,13.64,13.16,13.5,1602486
2020.hk,20100419,13.18,13.28,12.96,13.2,2271650
2028.hk,20100419,0.65,0.65,0.6,0.6,512000
2038.hk,20100419,7.65,7.65,7.4,7.56,28920028
2088.hk,20100419,2.53,2.53,2.4,2.46,5328204
2168.hk,20100419,8.65,8.65,8.45,8.5,3779500
2288.hk,20100419,2.55,2.55,2.48,2.49,689000
2300.hk,20100419,3.8,3.86,3.74,3.84,1822599
2302.hk,20100419,7.32,7.43,7.3,7.39,435000
2307.hk,20100419,1.87,1.87,1.72,1.74,1360000
2309.hk,20100419,0.345,0.345,0.33,0.34,1002000
2310.hk,20100419,0.73,0.73,0.66,0.68,3132000
2312.hk,20100419,0.153,0.19,0.152,0.167,65630000
2313.hk,20100419,11.06,11.46,10.96,11.44,981000
2314.hk,20100419,6.44,6.5,6.35,6.41,12183791
2317.hk,20100419,0.98,1.01,0.95,0.98,5628000
2318.hk,20100419,67,67.95,66.15,67.3,12973727
2319.hk,20100419,25.3,25.5,24.7,24.95,4921152
2320.hk,20100419,1.55,1.62,1.55,1.62,42000
2322.hk,20100419,0.15,0.152,0.144,0.144,50000
2323.hk,20100419,0.405,0.405,0.4,0.405,38000
2324.hk,20100419,0.385,0.395,0.38,0.385,2360000
2327.hk,20100419,0.69,0.7,0.63,0.64,29933200
2328.hk,20100419,7.42,7.54,7.35,7.46,29260996
2330.hk,20100419,0.83,0.84,0.83,0.84,180000
2331.hk,20100419,27.55,27.85,27.5,27.7,1560748
2332.hk,20100419,2.15,2.16,2.14,2.15,4904000
2333.hk,20100419,14.4,14.48,14,14.06,4310970
2337.hk,20100419,2.24,2.27,2.12,2.18,5058000
2338.hk,20100419,68.8,68.8,66,66.8,1222631
2340.hk,20100419,1.15,1.18,1.13,1.13,148000
2341.hk,20100419,1.96,2.03,1.96,2,859000
2342.hk,20100419,10.56,10.56,10.16,10.24,8189304
2343.hk,20100419,5.88,5.95,5.78,5.81,17528690
2345.hk,20100419,1.61,1.63,1.59,1.59,2146000
2348.hk,20100419,2.1,2.14,1.98,2,2182000
2349.hk,20100419,0.144,0.144,0.14,0.142,58380000
2355.hk,20100419,5.68,5.68,5.4,5.4,236000
2356.hk,20100419,10.4,10.5,10.12,10.32,1476400
2357.hk,20100419,3.72,3.75,3.61,3.7,12560212
2362.hk,20100419,0.38,0.38,0.365,0.37,1827000
2366.hk,20100419,1.51,1.51,1.48,1.5,1171946
2368.hk,20100419,3.31,3.32,3.26,3.27,1764000
2369.hk,20100419,3.96,4.05,3.81,3.92,36558000
2371.hk,20100419,1.55,1.68,1.53,1.6,7668000
2379.hk,20100419,1.4,1.4,1.4,1.4,5000
2380.hk,20100419,1.88,1.88,1.81,1.84,14072600
2382.hk,20100419,2,2,1.89,1.93,3146000
2383.hk,20100419,0.76,0.77,0.73,0.74,1508000
2387.hk,20100419,14,14,13.52,13.72,64000
2388.hk,20100419,18.98,19.12,18.78,18.92,14515220
2389.hk,20100419,0.295,0.31,0.29,0.29,1892000
2398.hk,20100419,5.1,5.1,4.8,4.95,922000
2600.hk,20100419,8.28,8.34,8.06,8.14,49882044
2601.hk,20100419,34.15,34.6,33.35,33.95,10119309
2618.hk,20100419,4.89,5.09,4.81,4.84,5604848
2626.hk,20100419,3.06,3.09,2.99,3.01,9414000
2628.hk,20100419,37.15,37.25,36.35,36.7,50393664
2662.hk,20100419,0.58,0.59,0.56,0.56,1384000
2678.hk,20100419,2.92,3.08,2.86,2.9,12784000
2688.hk,20100419,22.7,22.85,22.05,22.3,1265718
2689.hk,20100419,13,13.26,12.7,12.78,17974346
2698.hk,20100419,6.45,6.45,6.15,6.21,3945000
2722.hk,20100419,2.09,2.18,2.06,2.15,29268000
2727.hk,20100419,3.75,3.76,3.65,3.68,18976952
2728.hk,20100419,0.88,0.89,0.88,0.88,508000
2777.hk,20100419,11.58,11.58,10.9,10.98,72140256
2778.hk,20100419,3.73,3.73,3.53,3.69,10297180
2788.hk,20100419,1.59,1.59,1.53,1.58,1344000
2800.hk,20100419,21.9,21.9,21.5,21.65,12998091
2801.hk,20100419,21.4,21.4,20.7,20.85,21000
2802.hk,20100419,38.65,38.65,38.5,38.5,1000
2803.hk,20100419,42.3,42.3,41.95,41.95,3600
2806.hk,20100419,49.8,49.8,48.9,48.9,1800
2809.hk,20100419,21,21,20.45,20.45,314500
2810.hk,20100419,123.5,125.5,123,123.7,24950
2813.hk,20100419,34,34,33.65,33.75,77400
2814.hk,20100419,8.23,8.24,8.22,8.24,26000
2815.hk,20100419,33.85,33.85,33.3,33.4,4000
2816.hk,20100419,10.3,10.32,9.68,9.77,35000
2820.hk,20100419,79.5,79.5,79.5,79.5,100
2821.hk,20100419,117.7,118.75,117.7,118.2,18530
2823.hk,20100419,13.2,13.2,12.9,12.98,162867488
2826.hk,20100419,62.45,62.55,62.35,62.55,2800
2827.hk,20100419,33.4,33.85,33,33.2,2299640
2828.hk,20100419,123.7,123.7,121.2,122.5,2701697
2829.hk,20100419,13.5,13.6,12.84,13,1376200
2831.hk,20100419,32.3,32.3,31.55,31.7,44500
2833.hk,20100419,217.6,218,215.2,216.4,166800
2836.hk,20100419,17.14,17.28,17.04,17.26,5757000
2837.hk,20100419,7.15,7.15,6.99,7,471500
2838.hk,20100419,185,185.3,183.1,185.3,600
2840.hk,20100419,862.5,864.5,859,859,11110
2844.hk,20100419,10.54,10.58,10.24,10.26,601000
2846.hk,20100419,29.1,29.1,27.85,28.05,290400
2848.hk,20100419,395.6,395.6,395.6,383.6,9
2866.hk,20100419,3.21,3.24,3.13,3.19,52272048
2868.hk,20100419,2.73,2.8,2.6,2.68,11600000
2877.hk,20100419,25,25,23.5,24.5,3965098
2878.hk,20100419,0.78,0.79,0.77,0.78,4556000
2880.hk,20100419,3.61,3.64,3.51,3.53,3862000
2882.hk,20100419,1.45,1.5,1.42,1.45,25072000
2883.hk,20100419,10.8,10.8,10.46,10.58,16496553
2888.hk,20100419,212,212.8,208.2,210.4,539776
2889.hk,20100419,1.6,1.61,1.56,1.57,4016000
2898.hk,20100419,0.73,0.73,0.72,0.73,1490000
2899.hk,20100419,6.28,6.32,6.15,6.29,38665248
2900.hk,20100419,0.7,0.7,0.64,0.67,28811500
2901.hk,20100419,0.46,0.46,0.4,0.42,22402000
2902.hk,20100419,1.45,1.64,1.02,1.05,46471312
2999.hk,20100419,0.58,0.59,0.57,0.58,2280000
3002.hk,20100419,11.52,11.52,11.26,11.34,293400
3004.hk,20100419,42,42,41.9,41.9,4200
3006.hk,20100419,14.6,14.6,13.94,14,1230000
3015.hk,20100419,917,917,908.5,915,1155
3017.hk,20100419,8.57,8.57,8.32,8.34,4750
3024.hk,20100419,21.7,21.75,21.3,21.5,124900
3025.hk,20100419,8.91,8.93,8.73,8.8,5000
3027.hk,20100419,24.95,24.95,24.6,24.6,20125
3035.hk,20100419,26.95,26.95,26.95,26.7,3900
3039.hk,20100419,14.38,14.38,13.72,13.74,267600
3043.hk,20100419,31.3,31.3,31.3,31.3,700
3046.hk,20100419,37.5,37.5,36.5,36.7,168300
3048.hk,20100419,54.1,54.15,53.9,54.1,2450
3049.hk,20100419,7.57,7.61,7.34,7.38,19231500
3050.hk,20100419,13.5,13.5,13.06,13.12,9000
3052.hk,20100419,4.66,4.66,4.66,4.56,8100
3057.hk,20100419,13.02,13.32,12.96,12.94,168000
3061.hk,20100419,10.02,10.08,9.75,9.84,33200
3063.hk,20100419,4.41,4.41,4.41,4.28,2200
3087.hk,20100419,350,351,345.6,345.6,5930
3300.hk,20100419,2.85,2.85,2.7,2.75,426000
3303.hk,20100419,1.24,1.25,1.17,1.2,580000
3308.hk,20100419,14.88,14.98,14.42,14.9,2507640
3311.hk,20100419,2.71,2.71,2.65,2.71,2511193
3318.hk,20100419,2,2.1,2,2.06,320000
3322.hk,20100419,1.25,1.25,1.2,1.21,2142000
3323.hk,20100419,14.6,14.72,13.84,14.02,29907076
3328.hk,20100419,9.2,9.2,9.03,9.15,57534092
3330.hk,20100419,3,3.03,2.92,3,3022000
3331.hk,20100419,5.28,5.56,5.14,5.54,15534683
3333.hk,20100419,3.15,3.16,3.05,3.08,22462000
3335.hk,20100419,0.93,0.95,0.92,0.95,164000
3336.hk,20100419,7.28,7.28,7.12,7.16,6430600
3337.hk,20100419,0.81,0.82,0.8,0.81,5390000
3339.hk,20100419,5.4,5.48,5.32,5.37,16157464
3344.hk,20100419,1.3,1.31,1.3,1.31,10000
3355.hk,20100419,0.375,0.385,0.365,0.375,7876000
3366.hk,20100419,5,5.01,4.88,4.9,1842000
3368.hk,20100419,12.5,12.76,12.38,12.56,3347175
3377.hk,20100419,6.29,6.3,6.16,6.19,73689528
3378.hk,20100419,1.5,1.5,1.46,1.47,3152000
3382.hk,20100419,2.28,2.3,2.2,2.24,13888000
3383.hk,20100419,9.35,9.36,8.6,8.87,70904384
3389.hk,20100419,3.26,3.31,3.2,3.3,10784000
3393.hk,20100419,5.5,5.5,5.3,5.37,4894000
3398.hk,20100419,1.5,1.5,1.43,1.45,1234000
3399.hk,20100419,2.22,2.25,2.19,2.24,1114900
3800.hk,20100419,1.79,1.81,1.78,1.8,35033000
3808.hk,20100419,7.99,8.03,7.76,7.88,5534000
3813.hk,20100419,1.3,1.36,1.28,1.33,9616100
3818.hk,20100419,5.12,5.12,5,5.01,34073520
3823.hk,20100419,0.61,0.62,0.61,0.62,3592000
3828.hk,20100419,2.85,2.95,2.73,2.81,4661500
3833.hk,20100419,4.7,4.7,4.47,4.54,2335000
3838.hk,20100419,1.53,1.53,1.45,1.47,29615000
3868.hk,20100419,3.18,3.19,3.11,3.13,2145000
3883.hk,20100419,1.33,1.33,1.27,1.29,7954000
3886.hk,20100419,1.16,1.17,1.14,1.17,399800
3888.hk,20100419,6.15,6.15,5.98,6.06,22606000
3889.hk,20100419,1.88,1.94,1.87,1.89,868000
3898.hk,20100419,16.7,16.92,15.5,15.9,5417668
3899.hk,20100419,4.78,4.78,4.72,4.77,55000
3900.hk,20100419,8.9,9.05,8.83,8.9,4571677
3918.hk,20100419,1.09,1.12,1.06,1.09,5374000
3928.hk,20100419,15.6,15.96,15.6,15.8,547000
3933.hk,20100419,8.8,9.1,8.4,8.98,4586000
3938.hk,20100419,0.93,0.93,0.9,0.91,3718000
3968.hk,20100419,19.6,19.6,18.9,19.26,51554800
3983.hk,20100419,4.87,4.87,4.72,4.79,9719027
3988.hk,20100419,3.99,4.1,3.99,4.07,572336448
3989.hk,20100419,1.96,1.96,1.94,1.96,2842000
3993.hk,20100419,6.69,6.78,6.59,6.73,9536368
3998.hk,20100419,1.86,1.87,1.79,1.8,9426000
3999.hk,20100419,1.97,1.97,1.88,1.92,1751000
8003.hk,20100419,0.27,0.28,0.27,0.27,2956000
8005.hk,20100419,0.35,0.355,0.35,0.355,128000
8006.hk,20100419,4.25,4.3,4.22,4.23,87100
8007.hk,20100419,2.57,2.62,2.57,2.62,56612
8008.hk,20100419,1.2,1.21,1.17,1.19,454000
8009.hk,20100419,0.2,0.207,0.2,0.207,125000
8011.hk,20100419,0.208,0.21,0.2,0.206,4650000
8013.hk,20100419,0.25,0.25,0.24,0.24,268000
8015.hk,20100419,1.29,1.29,1.2,1.2,10000
8016.hk,20100419,1.46,1.81,1.46,1.8,14000
8017.hk,20100419,0.239,0.239,0.223,0.225,31430000
8021.hk,20100419,0.163,0.169,0.159,0.165,5010000
8022.hk,20100419,0.44,0.44,0.42,0.43,1952000
8028.hk,20100419,0.16,0.16,0.152,0.158,422000
8029.hk,20100419,1,1.02,0.98,1.02,2515000
8032.hk,20100419,0.51,0.53,0.49,0.51,105654672
8033.hk,20100419,0.325,0.33,0.325,0.33,491000
8035.hk,20100419,0.79,0.79,0.76,0.77,13064000
8037.hk,20100419,0.35,0.35,0.35,0.35,4210000
8041.hk,20100419,0.29,0.3,0.275,0.3,44828000
8043.hk,20100419,0.66,0.69,0.66,0.67,640000
8045.hk,20100419,0.56,0.56,0.52,0.54,300000
8046.hk,20100419,0.6,0.61,0.59,0.6,25648000
8047.hk,20100419,0.33,0.36,0.31,0.33,69605000
8048.hk,20100419,0.13,0.139,0.13,0.136,1656000
8049.hk,20100419,0.53,0.53,0.5,0.51,720000
8050.hk,20100419,0.26,0.26,0.24,0.255,76000
8052.hk,20100419,1.9,1.9,1.9,1.9,70000
8053.hk,20100419,0.33,0.335,0.32,0.335,1330000
8055.hk,20100419,0.68,0.7,0.64,0.65,2771360
8058.hk,20100419,9.2,9.2,8.86,8.88,1028000
8060.hk,20100419,0.35,0.365,0.345,0.35,4110000
8061.hk,20100419,0.23,0.23,0.205,0.22,1600000
8063.hk,20100419,1.45,1.45,1.27,1.28,543200
8065.hk,20100419,0.95,0.95,0.95,0.89,30000
8066.hk,20100419,2.4,2.47,2.27,2.46,6510000
8068.hk,20100419,0.21,0.275,0.21,0.23,12497238
8069.hk,20100419,14,14,13.8,13.94,180000
8071.hk,20100419,0.197,0.197,0.184,0.189,203264992
8075.hk,20100419,0.206,0.22,0.202,0.205,13492000
8076.hk,20100419,0.71,0.71,0.65,0.67,3860000
8078.hk,20100419,1.12,1.19,1.08,1.14,2736000
8079.hk,20100419,0.123,0.124,0.112,0.117,60240000
8080.hk,20100419,0.265,0.27,0.244,0.247,105140000
8081.hk,20100419,0.26,0.26,0.25,0.26,3580000
8083.hk,20100419,0.26,0.29,0.26,0.285,67918896
8085.hk,20100419,0.3,0.3,0.275,0.28,1928000
8088.hk,20100419,0.227,0.234,0.213,0.232,2212600
8089.hk,20100419,0.88,0.95,0.86,0.88,7892000
8091.hk,20100419,0.3,0.305,0.295,0.305,9380000
8092.hk,20100419,0.165,0.181,0.165,0.18,868000
8095.hk,20100419,0.5,0.52,0.49,0.51,480000
8100.hk,20100419,0.148,0.155,0.148,0.154,1866669
8102.hk,20100419,2.83,2.83,2.7,2.76,1876000
8103.hk,20100419,0.315,0.315,0.29,0.3,10800000
8106.hk,20100419,0.32,0.32,0.32,0.32,60000
8108.hk,20100419,0.242,0.242,0.23,0.235,4328000
8116.hk,20100419,0.19,0.19,0.179,0.18,29980000
8118.hk,20100419,1.96,2,1.92,2,730000
8119.hk,20100419,0.12,0.125,0.12,0.125,140000
8123.hk,20100419,0.47,0.475,0.44,0.445,20310000
8126.hk,20100419,0.275,0.28,0.25,0.25,536000
8128.hk,20100419,0.72,0.85,0.71,0.77,36272000
8129.hk,20100419,0.075,0.075,0.071,0.071,40980000
8130.hk,20100419,0.117,0.134,0.116,0.13,1220480000
8136.hk,20100419,0.62,0.62,0.61,0.62,11392000
8137.hk,20100419,3.03,3.15,2.97,3,49979000
8143.hk,20100419,0.123,0.129,0.117,0.12,8420000
8151.hk,20100419,0.435,0.46,0.435,0.45,844000
8153.hk,20100419,0.485,0.485,0.44,0.455,53590000
8155.hk,20100419,0.255,0.255,0.246,0.247,2327000
8156.hk,20100419,0.285,0.285,0.27,0.27,4625000
8157.hk,20100419,0.44,0.47,0.435,0.455,9210000
8158.hk,20100419,0.36,0.37,0.36,0.37,10155000
8159.hk,20100419,0.61,0.63,0.61,0.63,2745000
8161.hk,20100419,0.345,0.345,0.335,0.34,17014850
8163.hk,20100419,0.236,0.239,0.228,0.228,5840000
8165.hk,20100419,0.2,0.21,0.2,0.21,1150000
8166.hk,20100419,0.465,0.495,0.46,0.475,19540000
8167.hk,20100419,0.2,0.201,0.197,0.199,167480000
8169.hk,20100419,0.239,0.239,0.23,0.23,340000
8171.hk,20100419,0.189,0.25,0.189,0.235,107000000
8172.hk,20100419,0.33,0.34,0.315,0.32,4895200
8175.hk,20100419,0.6,0.66,0.57,0.61,57011088
8176.hk,20100419,0.59,0.59,0.53,0.56,590000
8182.hk,20100419,0.73,0.73,0.67,0.67,17656000
8186.hk,20100419,0.089,0.089,0.083,0.084,17570000
8189.hk,20100419,0.41,0.41,0.41,0.41,30000
8190.hk,20100419,0.24,0.24,0.231,0.231,1140000
8192.hk,20100419,0.36,0.36,0.315,0.335,26516000
8196.hk,20100419,1.84,1.85,1.75,1.8,4775000
8197.hk,20100419,0.187,0.187,0.18,0.182,3740000
8198.hk,20100419,0.31,0.315,0.305,0.315,640000
8199.hk,20100419,35.5,35.5,32.55,34,506723
8200.hk,20100419,0.25,0.255,0.245,0.245,1366000
8202.hk,20100419,0.305,0.305,0.29,0.295,3502000
8203.hk,20100419,1.16,1.26,1.15,1.19,40560000
8205.hk,20100419,0.425,0.425,0.415,0.415,144000
8206.hk,20100419,1.26,1.34,1.2,1.26,5348000
8208.hk,20100419,1.06,1.06,1.03,1.03,268000
8210.hk,20100419,0.67,0.67,0.6,0.62,1968000
8212.hk,20100419,0.285,0.29,0.28,0.285,16105000
8213.hk,20100419,0.182,0.225,0.182,0.217,38880000
8217.hk,20100419,5.2,5.25,5.16,5.25,121000
8220.hk,20100419,0.28,0.3,0.27,0.285,47108000
8221.hk,20100419,3.3,3.3,2.98,3.11,1120000
8227.hk,20100419,0.42,0.42,0.405,0.415,1228000
8228.hk,20100419,0.061,0.068,0.06,0.064,106705000
8230.hk,20100419,5.5,5.5,5.17,5.17,380000
8231.hk,20100419,1.83,1.86,1.75,1.75,676000
8233.hk,20100419,0.174,0.176,0.165,0.165,3444000
8235.hk,20100419,0.295,0.295,0.27,0.28,90000
8236.hk,20100419,0.265,0.265,0.265,0.265,100000
8239.hk,20100419,2.38,2.62,2.38,2.57,1148200
8243.hk,20100419,0.52,0.52,0.485,0.5,250000
8247.hk,20100419,4.2,4.25,4.18,4.25,198000
8248.hk,20100419,0.65,0.66,0.63,0.65,1710000
8249.hk,20100419,0.195,0.195,0.19,0.193,970000
8250.hk,20100419,0.495,0.495,0.465,0.475,3058400
8251.hk,20100419,0.44,0.44,0.425,0.425,1096000
8253.hk,20100419,0.16,0.162,0.155,0.157,15410000
8256.hk,20100419,0.228,0.235,0.228,0.228,2532000
8258.hk,20100419,0.215,0.215,0.21,0.215,1140000
8259.hk,20100419,0.53,0.54,0.51,0.53,10306000
8266.hk,20100419,0.22,0.249,0.215,0.229,5048000
8270.hk,20100419,0.245,0.245,0.23,0.236,4280000
8271.hk,20100419,0.375,0.375,0.37,0.37,948000
8272.hk,20100419,0.36,0.375,0.36,0.36,1590000
8273.hk,20100419,2.73,2.73,2.73,2.7,2000
8277.hk,20100419,16.8,16.8,15.84,15.96,2518150
8279.hk,20100419,0.29,0.31,0.285,0.31,5536000
8285.hk,20100419,2.11,2.11,2.02,2.05,2558000
8286.hk,20100419,1.07,1.09,1.07,1.09,60000
8287.hk,20100419,7.8,7.8,7.3,7.3,69000
8290.hk,20100419,1.65,1.65,1.6,1.61,600000
8292.hk,20100419,0.91,0.92,0.9,0.92,290000
8299.hk,20100419,0.112,0.122,0.112,0.117,246964000
8301.hk,20100419,0.28,0.28,0.28,0.28,480000
8305.hk,20100419,0.8,0.8,0.71,0.72,128000
8306.hk,20100419,0.32,0.32,0.285,0.305,85810000
8317.hk,20100419,1.45,1.45,1.4,1.43,747000
8329.hk,20100419,1.15,1.28,1.15,1.24,3790000
8331.hk,20100419,2.97,3.09,2.96,3.06,1654000
8348.hk,20100419,1.68,1.68,1.68,1.68,70000
8351.hk,20100419,0.45,0.5,0.445,0.465,17970000
8373.hk,20100419,0.315,0.315,0.29,0.3,10800000