Free Hong Kong EOD Stock Data

0001.hk,20100423,98.95,99,98,98.05,3549355
0002.hk,20100423,57.25,57.25,56.15,56.25,4861656
0003.hk,20100423,20.65,20.7,19.96,20,6619854
0004.hk,20100423,42.45,43.7,42.45,43.05,5582779
0005.hk,20100423,81.5,81.7,80.85,81.1,19093680
0006.hk,20100423,48.6,48.95,48.3,48.6,8215342
0007.hk,20100423,0.86,0.86,0.84,0.85,464000
0008.hk,20100423,2.42,2.43,2.39,2.39,15520511
0009.hk,20100423,0.235,0.285,0.23,0.242,96896000
0010.hk,20100423,39.8,39.9,39.1,39.25,1014909
0011.hk,20100423,109,109,107.3,107.4,2388224
0012.hk,20100423,50,51,50,50.4,4652361
0013.hk,20100423,55.45,55.5,54.4,54.55,8870770
0014.hk,20100423,22.95,22.95,22.6,22.65,736072
0015.hk,20100423,0.72,0.72,0.71,0.71,985800
0016.hk,20100423,113,113.3,111.3,111.6,7431097
0017.hk,20100423,14.42,14.42,14.06,14.12,13044269
0018.hk,20100423,1.13,1.15,1.1,1.1,928000
0019.hk,20100423,91.35,91.4,90.15,90.55,1324530
0020.hk,20100423,23.4,23.6,23.15,23.4,469384
0021.hk,20100423,0.91,0.94,0.91,0.92,490000
0022.hk,20100423,0.155,0.159,0.155,0.157,2080000
0023.hk,20100423,28.9,28.9,28.35,28.6,2575801
0024.hk,20100423,0.73,0.74,0.71,0.74,31599000
0025.hk,20100423,6.9,6.9,6.9,6.9,6000
0027.hk,20100423,3.88,3.94,3.82,3.82,2726000
0030.hk,20100423,1.96,1.98,1.88,1.9,1564000
0031.hk,20100423,1.11,1.12,1.06,1.08,45698000
0032.hk,20100423,6.99,6.99,6.99,6.99,18000
0033.hk,20100423,3.1,3.45,3.05,3.14,5971700
0034.hk,20100423,9.81,9.94,9.81,9.93,1118000
0035.hk,20100423,2.17,2.2,2.17,2.2,508500
0036.hk,20100423,0.81,0.82,0.8,0.8,249000
0037.hk,20100423,0.285,0.285,0.28,0.28,112000
0038.hk,20100423,5.75,5.83,5.68,5.69,1061000
0039.hk,20100423,0.74,0.74,0.69,0.71,2026000
0040.hk,20100423,1.23,1.23,1.2,1.21,1063099
0041.hk,20100423,22.2,22.35,22.05,22.3,267292
0042.hk,20100423,1.93,1.93,1.82,1.83,3202000
0043.hk,20100423,0.67,0.68,0.66,0.66,19302000
0044.hk,20100423,99.5,100,99.2,99.2,343600
0045.hk,20100423,12.2,12.6,12.2,12.42,305500
0046.hk,20100423,2.29,2.31,2.25,2.26,190000
0047.hk,20100423,0.43,0.435,0.425,0.425,504000
0050.hk,20100423,7.38,7.39,7.27,7.39,14000
0051.hk,20100423,6.8,6.82,6.78,6.82,57000
0052.hk,20100423,8.17,8.25,8.17,8.2,81000
0053.hk,20100423,79.35,79.6,78.1,79.6,84000
0054.hk,20100423,23.8,23.95,23.65,23.85,1760869
0055.hk,20100423,0.34,0.345,0.335,0.34,6080000
0057.hk,20100423,3.14,3.2,3.14,3.2,224000
0058.hk,20100423,0.199,0.229,0.199,0.21,352000
0060.hk,20100423,1.31,1.33,1.31,1.33,92000
0061.hk,20100423,1.77,1.79,1.74,1.75,1245000
0062.hk,20100423,28.85,28.9,28.6,28.65,102400
0063.hk,20100423,0.197,0.202,0.197,0.2,517000
0064.hk,20100423,0.51,0.51,0.495,0.51,13042000
0065.hk,20100423,1.23,1.3,1.19,1.29,18325600
0066.hk,20100423,28.55,28.55,28.05,28.15,2385722
0067.hk,20100423,2.73,2.77,2.44,2.49,230210000
0068.hk,20100423,6.1,6.1,5.9,6,61000
0069.hk,20100423,15.26,15.28,14.86,14.96,1532244
0070.hk,20100423,0.152,0.152,0.149,0.149,4414000
0071.hk,20100423,8.48,8.48,8,8.01,11000
0072.hk,20100423,1.29,1.3,1.29,1.29,746000
0073.hk,20100423,6.1,6.18,6.01,6.03,2220000
0074.hk,20100423,4.65,4.7,4.53,4.55,1452000
0075.hk,20100423,1.55,1.55,1.55,1.55,10000
0076.hk,20100423,0.039,0.04,0.038,0.039,184727248
0077.hk,20100423,1.44,1.44,1.44,1.44,86000
0078.hk,20100423,3.03,3.03,3.01,3.01,224000
0079.hk,20100423,0.53,0.55,0.53,0.54,96000
0081.hk,20100423,5.1,5.1,5.05,5.06,238000
0082.hk,20100423,2.92,3.05,2.88,2.92,55177656
0083.hk,20100423,14.36,14.4,14.08,14.18,11291436
0084.hk,20100423,0.58,0.62,0.58,0.59,3040000
0085.hk,20100423,1.53,1.64,1.5,1.51,3900000
0087.hk,20100423,17.2,17.2,17,17.08,435000
0088.hk,20100423,4.7,4.7,4.64,4.66,101000
0089.hk,20100423,3.13,3.17,3.13,3.17,17000
0090.hk,20100423,1.52,1.54,1.52,1.54,600000
0091.hk,20100423,0.075,0.075,0.072,0.073,112690000
0092.hk,20100423,0.26,0.265,0.255,0.26,4967110
0093.hk,20100423,1.12,1.13,1.12,1.13,196000
0094.hk,20100423,1.93,2.01,1.93,1.94,944534
0097.hk,20100423,0.7,0.71,0.68,0.7,17420000
0098.hk,20100423,1.76,1.77,1.75,1.77,104000
0099.hk,20100423,1.03,1.03,1.02,1.03,402000
0100.hk,20100423,5,5.03,4.99,4.99,111600
0101.hk,20100423,30.05,30.05,28.8,28.85,5479507
0103.hk,20100423,1.08,1.08,1.02,1.04,4010000
0104.hk,20100423,0.56,0.67,0.56,0.64,46600
0105.hk,20100423,16,16,16,15.98,8000
0106.hk,20100423,0.44,0.445,0.44,0.44,1164000
0107.hk,20100423,4.37,4.45,4.37,4.42,1122000
0109.hk,20100423,0.73,0.76,0.72,0.75,1810000
0110.hk,20100423,0.48,0.52,0.48,0.485,552000
0111.hk,20100423,1.75,1.78,1.75,1.76,651000
0113.hk,20100423,4.77,4.79,4.72,4.74,529500
0114.hk,20100423,1.16,1.17,1.15,1.17,490000
0116.hk,20100423,15,15,14.56,14.98,773200
0117.hk,20100423,0.9,0.93,0.82,0.89,904000
0118.hk,20100423,0.76,0.77,0.76,0.77,632000
0119.hk,20100423,8,8.03,7.84,7.92,14089000
0120.hk,20100423,1.52,1.7,1.52,1.66,14760000
0121.hk,20100423,0.295,0.305,0.29,0.295,8050000
0122.hk,20100423,0.61,0.61,0.6,0.6,1233000
0123.hk,20100423,1.88,1.89,1.83,1.85,34670000
0124.hk,20100423,1.69,1.7,1.67,1.7,398500
0125.hk,20100423,3.45,3.46,3.45,3.46,30000
0126.hk,20100423,1.15,1.15,1.13,1.14,168000
0127.hk,20100423,13.02,13.18,13,13.02,710238
0128.hk,20100423,1.18,1.19,1.14,1.14,18764000
0129.hk,20100423,1.41,1.41,1.39,1.39,881484
0130.hk,20100423,1.05,1.1,1.05,1.1,2344000
0131.hk,20100423,2.66,2.66,2.59,2.6,264000
0133.hk,20100423,18,18.3,17.9,18.2,138000
0135.hk,20100423,10.5,10.52,10.32,10.38,11912096
0136.hk,20100423,1.5,1.5,1.47,1.49,2032200
0137.hk,20100423,2.98,2.98,2.93,2.93,156000
0138.hk,20100423,1.1,1.1,1.09,1.1,91000
0139.hk,20100423,0.152,0.152,0.15,0.151,1650000
0141.hk,20100423,1.41,1.41,1.33,1.38,36000
0142.hk,20100423,4.95,5.14,4.9,5.11,4161800
0143.hk,20100423,0.067,0.069,0.066,0.069,3702000
0144.hk,20100423,28.6,28.95,28.45,28.5,4801720
0145.hk,20100423,0.23,0.235,0.226,0.23,7722000
0147.hk,20100423,0.76,0.76,0.73,0.74,65000
0148.hk,20100423,41.8,43.2,41.3,43.1,2130968
0149.hk,20100423,0.125,0.127,0.117,0.12,254070000
0151.hk,20100423,5.94,6.08,5.85,6.04,25577410
0152.hk,20100423,0.61,0.63,0.6,0.63,63337500
0154.hk,20100423,1.91,1.94,1.89,1.91,1218000
0155.hk,20100423,0.191,0.204,0.19,0.199,444220000
0156.hk,20100423,0.249,0.249,0.235,0.244,62760000
0157.hk,20100423,1.37,1.39,1.37,1.39,60000
0159.hk,20100423,1.45,1.5,1.45,1.45,260000
0160.hk,20100423,2.82,2.85,2.8,2.82,768000
0161.hk,20100423,3.6,3.75,3.58,3.73,6300000
0162.hk,20100423,0.365,0.37,0.365,0.365,1196000
0163.hk,20100423,1.69,1.7,1.66,1.69,230400
0164.hk,20100423,0.175,0.179,0.173,0.179,980000
0165.hk,20100423,20.25,20.4,19.88,20.35,4792000
0166.hk,20100423,0.325,0.325,0.32,0.325,61342000
0167.hk,20100423,0.3,0.31,0.3,0.305,4378000
0168.hk,20100423,40.55,40.75,39.9,40,792000
0169.hk,20100423,0.32,0.345,0.32,0.345,114000
0170.hk,20100423,4.85,4.85,4.85,4.85,10000
0171.hk,20100423,2.85,2.87,2.81,2.82,3816000
0172.hk,20100423,0.56,0.56,0.55,0.55,730000
0173.hk,20100423,2.75,2.78,2.74,2.76,5923000
0174.hk,20100423,1.32,1.32,1.28,1.31,256000
0175.hk,20100423,3.56,3.6,3.5,3.58,73102928
0176.hk,20100423,0.4,0.445,0.4,0.41,2434000
0177.hk,20100423,7.25,7.33,7.21,7.26,2043238
0178.hk,20100423,6.21,6.24,6.13,6.16,3036000
0179.hk,20100423,4.78,4.79,4.67,4.7,10827000
0180.hk,20100423,0.55,0.55,0.54,0.55,198000
0181.hk,20100423,0.71,0.76,0.7,0.74,3260000
0182.hk,20100423,0.9,0.91,0.88,0.89,22301000
0184.hk,20100423,4.45,4.58,4.45,4.57,118000
0185.hk,20100423,0.188,0.189,0.188,0.189,3360000
0186.hk,20100423,0.99,0.99,0.86,0.88,598000
0187.hk,20100423,3.1,3.1,2.85,2.89,980000
0188.hk,20100423,0.212,0.212,0.21,0.213,40000
0189.hk,20100423,1.9,1.94,1.86,1.91,15288000
0190.hk,20100423,0.67,0.69,0.67,0.67,25957878
0191.hk,20100423,0.62,0.62,0.6,0.61,597000
0193.hk,20100423,0.047,0.049,0.047,0.048,31570000
0194.hk,20100423,8.88,8.88,8.7,8.78,600000
0195.hk,20100423,0.89,0.89,0.86,0.88,3320000
0196.hk,20100423,1.42,1.46,1.41,1.43,4771000
0197.hk,20100423,0.79,0.8,0.78,0.79,8335750
0198.hk,20100423,0.475,0.51,0.465,0.485,127308264
0199.hk,20100423,1.7,1.75,1.68,1.7,261200
0200.hk,20100423,3.53,3.54,3.42,3.43,2214000
0201.hk,20100423,0.17,0.175,0.17,0.173,2615500
0202.hk,20100423,0.73,0.77,0.72,0.74,15724000
0203.hk,20100423,4.41,4.63,4.41,4.44,100182304
0204.hk,20100423,1.73,1.78,1.73,1.78,32000
0205.hk,20100423,0.19,0.19,0.19,0.186,2000
0206.hk,20100423,2.01,2.35,2,2.25,17566000
0208.hk,20100423,1.57,1.58,1.55,1.55,6360000
0209.hk,20100423,1.11,1.2,1.09,1.09,28279788
0210.hk,20100423,8.33,8.4,8.2,8.3,2449107
0212.hk,20100423,14.66,14.66,14.62,14.66,16500
0213.hk,20100423,0.54,0.56,0.54,0.56,210000
0214.hk,20100423,1.35,1.36,1.35,1.36,60582
0215.hk,20100423,1.45,1.49,1.45,1.49,1411000
0216.hk,20100423,1.24,1.24,1.24,1.25,52000
0217.hk,20100423,0.64,0.64,0.61,0.62,8844000
0218.hk,20100423,3.84,3.89,3.83,3.88,1358000
0219.hk,20100423,0.84,0.88,0.84,0.86,288000
0220.hk,20100423,5.25,5.27,5.09,5.09,5980000
0221.hk,20100423,0.249,0.249,0.24,0.241,5880000
0222.hk,20100423,3.5,3.5,3.42,3.49,352000
0224.hk,20100423,0.61,0.62,0.61,0.62,140000
0226.hk,20100423,2.68,2.7,2.62,2.62,371000
0227.hk,20100423,1.5,1.52,1.47,1.51,5188000
0228.hk,20100423,0.69,0.69,0.65,0.67,92230000
0229.hk,20100423,0.92,0.92,0.91,0.91,300000
0230.hk,20100423,1.67,1.68,1.64,1.65,6488000
0231.hk,20100423,0.25,0.255,0.219,0.226,68800000
0232.hk,20100423,0.5,0.52,0.485,0.49,28810000
0233.hk,20100423,1.12,1.13,1.08,1.09,34890000
0234.hk,20100423,0.155,0.163,0.155,0.157,1288000
0235.hk,20100423,0.65,0.65,0.62,0.63,83650000
0237.hk,20100423,4.33,4.33,4.33,4.35,6000
0239.hk,20100423,2.12,2.21,2.07,2.16,1717500
0240.hk,20100423,0.235,0.235,0.23,0.234,1024000
0241.hk,20100423,1.7,1.7,1.64,1.67,15294000
0242.hk,20100423,4.8,4.84,4.71,4.72,9770000
0243.hk,20100423,0.495,0.51,0.49,0.51,5211000
0245.hk,20100423,0.203,0.214,0.2,0.21,46814100
0246.hk,20100423,12.34,12.58,12.26,12.52,5615000
0248.hk,20100423,0.245,0.25,0.24,0.24,636000
0250.hk,20100423,0.054,0.058,0.054,0.058,82080000
0251.hk,20100423,3.95,4,3.95,3.98,70000
0252.hk,20100423,2.1,2.16,2.1,2.16,12000
0253.hk,20100423,0.94,1.17,0.94,0.98,228000
0254.hk,20100423,0.237,0.237,0.211,0.22,23810000
0255.hk,20100423,4.19,4.28,4.19,4.27,518000
0256.hk,20100423,0.83,0.84,0.81,0.83,4562000
0257.hk,20100423,3.95,4,3.9,3.93,3707127
0258.hk,20100423,3.38,3.38,3.33,3.33,936000
0260.hk,20100423,0.415,0.415,0.39,0.39,16072000
0261.hk,20100423,0.02,0.021,0.019,0.02,268980000
0262.hk,20100423,0.58,0.6,0.58,0.6,1245000
0263.hk,20100423,0.197,0.202,0.194,0.201,20148000
0264.hk,20100423,0.53,0.54,0.53,0.53,104000
0265.hk,20100423,0.84,0.84,0.75,0.75,120000
0267.hk,20100423,17.38,17.4,17.24,17.28,5374073
0268.hk,20100423,3.15,3.18,3.09,3.11,5258000
0269.hk,20100423,0.133,0.133,0.128,0.13,15600000
0270.hk,20100423,4.17,4.26,4.17,4.24,2107475
0271.hk,20100423,1.04,1.04,0.99,1,11079000
0272.hk,20100423,3.66,3.66,3.47,3.52,51215100
0273.hk,20100423,0.5,0.51,0.48,0.485,42024400
0274.hk,20100423,0.34,0.345,0.32,0.32,41990000
0275.hk,20100423,0.57,0.57,0.57,0.57,200656
0276.hk,20100423,3.6,3.84,3.59,3.64,11251129
0279.hk,20100423,0.55,0.56,0.53,0.55,25259016
0280.hk,20100423,1.03,1.06,1.02,1.03,4362400
0281.hk,20100423,0.385,0.385,0.38,0.38,1852000
0282.hk,20100423,1.4,1.46,1.4,1.45,1796000
0283.hk,20100423,3.2,3.2,3.18,3.18,188000
0285.hk,20100423,5.4,5.52,5.38,5.49,11545000
0286.hk,20100423,0.315,0.315,0.305,0.315,5708000
0288.hk,20100423,1.11,1.14,1.11,1.12,1715000
0289.hk,20100423,12.3,12.44,12.3,12.32,26000
0290.hk,20100423,0.56,0.57,0.52,0.54,5374000
0291.hk,20100423,26.95,27.2,26.65,26.85,3563000
0292.hk,20100423,0.55,0.55,0.53,0.53,392144
0293.hk,20100423,16.8,16.92,16.62,16.7,7441194
0294.hk,20100423,1.63,1.65,1.63,1.63,83000
0295.hk,20100423,0.69,0.72,0.67,0.71,7901500
0296.hk,20100423,1.33,1.34,1.31,1.32,260000
0297.hk,20100423,4.29,4.3,4.23,4.3,6087304
0298.hk,20100423,0.56,0.57,0.53,0.54,1751000
0299.hk,20100423,1.26,1.37,1.26,1.34,6568000
0300.hk,20100423,7.42,7.55,7.28,7.3,1102000
0302.hk,20100423,79.4,79.4,77.9,77.9,455787
0303.hk,20100423,88.45,90.2,87.1,89.8,353015
0305.hk,20100423,1.03,1.07,1.01,1.05,3350000
0306.hk,20100423,1.35,1.39,1.35,1.39,136000
0307.hk,20100423,0.16,0.162,0.156,0.162,3364000
0308.hk,20100423,1.97,2,1.97,1.99,5970000
0309.hk,20100423,0.73,0.74,0.72,0.72,2834000
0310.hk,20100423,3.69,3.75,3.63,3.68,1720000
0311.hk,20100423,1.01,1.01,0.97,0.99,1410700
0313.hk,20100423,0.315,0.32,0.305,0.31,11960000
0315.hk,20100423,8.35,8.35,8.12,8.12,4500
0316.hk,20100423,61.1,61.7,60.25,60.6,349959
0317.hk,20100423,14.12,14.6,14.12,14.16,1936019
0318.hk,20100423,0.175,0.176,0.169,0.173,14725000
0319.hk,20100423,1.95,1.95,1.86,1.87,228000
0320.hk,20100423,0.82,0.89,0.82,0.87,30000
0321.hk,20100423,8.6,8.6,8.41,8.43,1357500
0322.hk,20100423,19.46,19.5,19.28,19.34,2338322
0323.hk,20100423,4.3,4.34,4.23,4.31,45356004
0326.hk,20100423,0.19,0.191,0.186,0.187,15439739
0328.hk,20100423,2.86,2.88,2.86,2.88,78000
0329.hk,20100423,0.198,0.206,0.198,0.204,18212000
0330.hk,20100423,61.5,61.5,59.55,59.9,7745190
0331.hk,20100423,2.48,2.55,2.46,2.53,17112000
0332.hk,20100423,0.156,0.162,0.153,0.155,19120000
0333.hk,20100423,0.6,0.6,0.59,0.6,2476000
0334.hk,20100423,0.32,0.35,0.32,0.345,5898000
0335.hk,20100423,0.92,0.98,0.87,0.91,374000
0336.hk,20100423,9.56,9.59,9.35,9.41,3716345
0337.hk,20100423,4.51,4.64,4.4,4.46,716000
0338.hk,20100423,3.09,3.17,3.09,3.12,37384000
0340.hk,20100423,0.265,0.27,0.26,0.265,25522000
0341.hk,20100423,19.08,19.08,18.7,18.76,263300
0342.hk,20100423,1.05,1.07,1.03,1.07,1748000
0343.hk,20100423,0.53,0.53,0.51,0.52,680600
0345.hk,20100423,6.16,6.19,6.13,6.16,1344000
0346.hk,20100423,0.83,0.87,0.83,0.84,44510000
0347.hk,20100423,13.14,13.16,12.54,12.66,34781768
0348.hk,20100423,0.44,0.46,0.44,0.445,4776000
0349.hk,20100423,20,20.15,19.94,20.15,1037000
0350.hk,20100423,2.89,2.89,2.77,2.77,730000
0351.hk,20100423,0.188,0.21,0.187,0.192,929246976
0353.hk,20100423,0.15,0.154,0.148,0.15,42845000
0354.hk,20100423,1.77,1.94,1.68,1.68,10622566
0355.hk,20100423,0.62,0.62,0.59,0.6,6242000
0357.hk,20100423,9.51,9.7,9.5,9.51,289000
0358.hk,20100423,17.8,17.8,17.08,17.2,13364634
0359.hk,20100423,1.16,1.17,1.15,1.15,1592000
0360.hk,20100423,1.76,1.8,1.76,1.8,52000
0361.hk,20100423,0.44,0.45,0.44,0.45,310000
0362.hk,20100423,0.255,0.26,0.25,0.255,58730000
0363.hk,20100423,36,36.05,35.15,35.4,2971029
0364.hk,20100423,0.84,0.86,0.83,0.84,15025120
0365.hk,20100423,0.275,0.275,0.275,0.275,18000
0366.hk,20100423,3.55,3.65,3.55,3.56,1008000
0367.hk,20100423,0.87,0.88,0.87,0.88,196087
0368.hk,20100423,3.67,3.67,3.6,3.62,5112500
0369.hk,20100423,2.42,2.47,2.4,2.46,168000
0370.hk,20100423,0.235,0.243,0.23,0.234,8626000
0371.hk,20100423,3.03,3.26,2.98,3.19,13358000
0372.hk,20100423,0.49,0.495,0.485,0.485,820000
0374.hk,20100423,2.6,2.6,2.54,2.54,172000
0375.hk,20100423,9.3,10,9.3,9.8,402000
0378.hk,20100423,2.6,2.79,2.6,2.69,190000
0379.hk,20100423,0.64,0.69,0.62,0.63,28220000
0380.hk,20100423,0.063,0.076,0.063,0.072,315320000
0381.hk,20100423,0.54,0.57,0.53,0.56,158590000
0382.hk,20100423,0.435,0.445,0.43,0.44,32066000
0383.hk,20100423,1.54,1.59,1.54,1.58,252000
0384.hk,20100423,4.21,4.35,4.2,4.32,11888000
0385.hk,20100423,0.485,0.485,0.48,0.485,409040
0386.hk,20100423,6.42,6.51,6.38,6.4,38804248
0387.hk,20100423,0.84,0.86,0.83,0.86,44000
0388.hk,20100423,133,133.1,131.1,131.6,4723283
0389.hk,20100423,1.74,1.77,1.71,1.73,9556000
0390.hk,20100423,5.62,5.63,5.48,5.49,15076283
0391.hk,20100423,0.23,0.238,0.228,0.234,32704000
0392.hk,20100423,49.1,51.15,49,50.65,2848900
0393.hk,20100423,3.14,3.19,3.1,3.16,1984000
0395.hk,20100423,0.37,0.38,0.365,0.38,4040000
0396.hk,20100423,1.4,1.4,1.4,1.41,10000
0397.hk,20100423,0.43,0.44,0.415,0.425,38965616
0398.hk,20100423,1.84,1.84,1.8,1.82,242400
0399.hk,20100423,0.29,0.3,0.29,0.29,35922000
0402.hk,20100423,0.65,0.66,0.63,0.64,2924000
0403.hk,20100423,0.56,0.56,0.54,0.55,4278000
0404.hk,20100423,1.26,1.3,1.25,1.3,2680000
0405.hk,20100423,3.48,3.5,3.46,3.48,668000
0406.hk,20100423,1.26,1.27,1.23,1.26,1170500
0408.hk,20100423,7.6,7.82,7.6,7.8,504000
0410.hk,20100423,4.36,4.41,4.32,4.34,3870000
0411.hk,20100423,6.63,6.63,6.62,6.66,40000
0412.hk,20100423,0.3,0.315,0.3,0.31,29429478
0413.hk,20100423,0.6,0.6,0.55,0.57,832000
0417.hk,20100423,3.9,4.24,3.9,4.22,986304
0418.hk,20100423,0.6,0.63,0.59,0.62,8636000
0419.hk,20100423,0.057,0.062,0.057,0.061,1072266496
0420.hk,20100423,1.34,1.35,1.3,1.35,4880000
0422.hk,20100423,2.3,2.3,2.14,2.15,3817621
0423.hk,20100423,2.23,2.23,2.21,2.21,76000
0425.hk,20100423,11.64,11.64,11.2,11.4,2311500
0426.hk,20100423,0.385,0.385,0.37,0.38,228000
0430.hk,20100423,0.145,0.162,0.145,0.161,24342000
0432.hk,20100423,2.94,2.94,2.9,2.92,3261075
0433.hk,20100423,0.37,0.37,0.345,0.355,87655000
0435.hk,20100423,1.92,1.92,1.9,1.91,1982000
0438.hk,20100423,1.5,1.65,1.5,1.58,24617600
0440.hk,20100423,43.45,44.45,43.4,44.3,96800
0444.hk,20100423,0.73,0.73,0.71,0.71,639000
0445.hk,20100423,0.34,0.34,0.33,0.335,5360000
0448.hk,20100423,0.68,0.69,0.66,0.69,1222120
0449.hk,20100423,6.15,6.2,6.06,6.13,2206000
0450.hk,20100423,2.4,2.42,2.4,2.41,280000
0455.hk,20100423,0.82,0.82,0.78,0.8,1592000
0458.hk,20100423,2,2,1.9,2,404000
0459.hk,20100423,0.054,0.054,0.052,0.053,20280000
0464.hk,20100423,0.54,0.57,0.54,0.56,1936000
0465.hk,20100423,1.7,1.74,1.7,1.73,668000
0467.hk,20100423,0.55,0.57,0.54,0.55,1600000
0469.hk,20100423,0.31,0.315,0.3,0.3,2944000
0471.hk,20100423,0.185,0.185,0.18,0.181,24812500
0472.hk,20100423,0.69,0.69,0.67,0.67,700000
0474.hk,20100423,1.03,1.05,1.01,1.03,5272000
0475.hk,20100423,0.64,0.64,0.62,0.62,814000
0476.hk,20100423,0.42,0.44,0.415,0.43,4850000
0477.hk,20100423,1.57,1.58,1.52,1.57,1616000
0480.hk,20100423,3.18,3.24,3.16,3.2,307200
0482.hk,20100423,2.7,2.7,2.61,2.68,684000
0485.hk,20100423,0.41,0.415,0.405,0.405,1187500
0486.hk,20100423,9.3,9.3,8.78,8.96,2448000
0487.hk,20100423,0.335,0.335,0.33,0.33,860000
0488.hk,20100423,0.159,0.165,0.153,0.155,107523000
0489.hk,20100423,11.76,11.8,11,11.14,63286232
0491.hk,20100423,0.28,0.285,0.27,0.275,14958416
0493.hk,20100423,2.67,2.7,2.58,2.63,73706016
0494.hk,20100423,38.2,38.5,37.6,38.2,6190067
0496.hk,20100423,2.58,2.6,2.45,2.54,1138000
0497.hk,20100423,0.197,0.204,0.195,0.203,16323500
0498.hk,20100423,0.365,0.37,0.365,0.37,3782000
0499.hk,20100423,1.78,1.98,1.65,1.95,937400
0500.hk,20100423,0.69,0.7,0.67,0.68,4664000
0505.hk,20100423,2.35,2.35,2.21,2.26,7452000
0506.hk,20100423,6.23,6.29,6.19,6.22,3174000
0508.hk,20100423,0.63,0.68,0.63,0.67,9450000
0509.hk,20100423,0.345,0.35,0.34,0.345,1800000
0510.hk,20100423,0.74,0.75,0.74,0.74,426000
0511.hk,20100423,38.55,38.65,38.05,38.1,482123
0512.hk,20100423,0.75,0.76,0.73,0.76,2020000
0513.hk,20100423,4.01,4.06,3.85,4.05,1518000
0515.hk,20100423,1.74,1.76,1.71,1.71,1160000
0516.hk,20100423,0.209,0.21,0.206,0.207,722000
0517.hk,20100423,4.73,4.77,4.58,4.6,4288000
0518.hk,20100423,1.75,1.75,1.75,1.75,40000
0519.hk,20100423,0.28,0.295,0.28,0.295,140000
0521.hk,20100423,0.57,0.58,0.56,0.57,7176000
0522.hk,20100423,75,78.4,75,77.75,1377631
0524.hk,20100423,0.5,0.51,0.5,0.51,220000
0525.hk,20100423,3.13,3.14,3.1,3.11,5875076
0526.hk,20100423,0.385,0.39,0.385,0.385,442000
0529.hk,20100423,1.75,1.75,1.73,1.73,194000
0530.hk,20100423,0.92,0.92,0.9,0.92,1477000
0531.hk,20100423,1.36,1.46,1.34,1.46,11783000
0532.hk,20100423,0.7,0.73,0.7,0.73,320000
0533.hk,20100423,2.76,2.78,2.74,2.78,231000
0535.hk,20100423,0.21,0.213,0.203,0.203,4040000
0536.hk,20100423,0.93,0.93,0.92,0.92,684000
0538.hk,20100423,8.48,8.49,8.12,8.14,737000
0539.hk,20100423,1.83,1.84,1.78,1.82,1442000
0542.hk,20100423,0.16,0.161,0.147,0.15,31574000
0543.hk,20100423,3.35,3.42,3.35,3.39,896000
0544.hk,20100423,0.153,0.154,0.15,0.15,2030000
0546.hk,20100423,6.55,6.55,6.31,6.48,7103955
0547.hk,20100423,0.27,0.3,0.27,0.28,15073000
0548.hk,20100423,3.97,4.09,3.96,4.08,5282000
0549.hk,20100423,1.09,1.14,1.08,1.1,2360000
0551.hk,20100423,27.1,27.55,26.85,27.3,4261580
0552.hk,20100423,4.08,4.1,4.04,4.06,8042000
0553.hk,20100423,2.34,2.5,2.34,2.38,5066000
0554.hk,20100423,0.395,0.4,0.395,0.4,230000
0555.hk,20100423,1.06,1.12,1.06,1.08,29725000
0556.hk,20100423,1.98,1.99,1.96,1.96,818000
0558.hk,20100423,1.82,1.85,1.81,1.85,354500
0559.hk,20100423,0.165,0.178,0.165,0.175,12570000
0560.hk,20100423,1.96,2.1,1.89,1.89,2476000
0565.hk,20100423,0.28,0.29,0.28,0.285,1010000
0566.hk,20100423,0.74,0.77,0.73,0.76,26984000
0567.hk,20100423,0.67,0.67,0.64,0.64,1808000
0568.hk,20100423,10,10.1,9.82,9.95,50800
0569.hk,20100423,6.6,6.6,6.2,6.27,1090000
0570.hk,20100423,1.08,1.12,1.07,1.09,4400000
0571.hk,20100423,1.03,1.03,1.01,1.01,1032000
0573.hk,20100423,3,3,2.99,2.99,180000
0575.hk,20100423,0.27,0.28,0.265,0.27,11350000
0576.hk,20100423,7.17,7.3,7.12,7.26,9822038
0577.hk,20100423,0.66,0.67,0.65,0.67,234200
0578.hk,20100423,0.425,0.44,0.395,0.4,73877000
0581.hk,20100423,2.9,3.02,2.9,3.02,2066000
0582.hk,20100423,2.11,2.2,2.11,2.2,275000
0583.hk,20100423,1.5,1.51,1.48,1.5,1095000
0585.hk,20100423,1.21,1.36,1.18,1.22,94494808
0587.hk,20100423,3.38,3.48,3.33,3.38,7882000
0588.hk,20100423,2.33,2.33,2.27,2.29,1994000
0589.hk,20100423,20.45,20.55,20.1,20.5,2727000
0590.hk,20100423,9.3,9.7,9.3,9.64,2334232
0591.hk,20100423,5.54,5.54,5.38,5.4,202000
0592.hk,20100423,0.55,0.55,0.54,0.54,410000
0593.hk,20100423,4.5,4.5,4.38,4.43,68000
0595.hk,20100423,1.18,1.2,1.12,1.19,9818000
0596.hk,20100423,0.89,0.9,0.87,0.88,18745000
0597.hk,20100423,0.385,0.405,0.38,0.405,30880000
0598.hk,20100423,1.92,1.96,1.92,1.94,2321000
0599.hk,20100423,1.06,1.06,1.06,1.06,130000
0600.hk,20100423,0.231,0.237,0.231,0.237,930000
0601.hk,20100423,0.27,0.27,0.26,0.265,320000
0602.hk,20100423,0.4,0.4,0.39,0.395,570000
0603.hk,20100423,1.19,1.19,1.16,1.18,21908000
0604.hk,20100423,2.51,2.51,2.44,2.47,13630000
0605.hk,20100423,0.37,0.375,0.36,0.365,1274000
0606.hk,20100423,10.74,10.98,10.46,10.68,14049950
0608.hk,20100423,2.74,2.82,2.73,2.82,404000
0609.hk,20100423,1.04,1.06,1.01,1.05,228000
0610.hk,20100423,1.89,1.93,1.89,1.89,84000
0611.hk,20100423,2,2.02,1.9,1.99,3190000
0612.hk,20100423,0.174,0.177,0.17,0.17,1546000
0613.hk,20100423,0.089,0.089,0.085,0.086,24156000
0616.hk,20100423,0.375,0.385,0.375,0.38,65941
0617.hk,20100423,2.9,2.9,2.87,2.89,647750
0618.hk,20100423,0.51,0.51,0.495,0.51,2676000
0619.hk,20100423,0.126,0.126,0.125,0.125,675000
0620.hk,20100423,0.042,0.044,0.041,0.042,20840000
0621.hk,20100423,0.57,0.6,0.54,0.55,50090000
0622.hk,20100423,0.16,0.16,0.155,0.16,15207000
0623.hk,20100423,2.45,2.61,2.43,2.53,7194000
0626.hk,20100423,4.05,4.06,4.02,4.05,520000
0628.hk,20100423,0.19,0.196,0.19,0.194,7282400
0629.hk,20100423,1.67,1.69,1.63,1.65,914000
0630.hk,20100423,0.63,0.69,0.63,0.68,33778000
0631.hk,20100423,8.5,9,8.5,8.99,5320000
0632.hk,20100423,1.67,1.69,1.56,1.63,9455000
0633.hk,20100423,1.75,1.77,1.69,1.69,4932000
0635.hk,20100423,2.9,2.9,2.86,2.86,249400
0636.hk,20100423,3.38,3.4,3.37,3.37,226000
0637.hk,20100423,1.36,1.37,1.35,1.37,820000
0638.hk,20100423,2.68,2.92,2.68,2.89,630000
0639.hk,20100423,5.86,5.97,5.72,5.74,25951746
0641.hk,20100423,2.85,2.85,2.81,2.85,46000
0642.hk,20100423,0.22,0.22,0.22,0.225,50000
0643.hk,20100423,0.495,0.495,0.48,0.485,1346000
0645.hk,20100423,0.83,0.83,0.83,0.83,70000
0646.hk,20100423,0.41,0.435,0.41,0.435,672000
0647.hk,20100423,0.255,0.255,0.243,0.248,6942000
0648.hk,20100423,0.072,0.075,0.071,0.075,161364000
0650.hk,20100423,0.73,0.73,0.73,0.73,50000
0651.hk,20100423,0.64,0.64,0.57,0.59,13901200
0653.hk,20100423,14.92,15.8,14.92,15.76,3253000
0655.hk,20100423,0.75,0.76,0.74,0.75,328000
0656.hk,20100423,6.33,6.33,6.17,6.18,2080000
0657.hk,20100423,0.395,0.4,0.395,0.395,454000
0658.hk,20100423,18.08,18.5,18.06,18.4,3164000
0659.hk,20100423,13.72,13.78,13.56,13.58,1206106
0660.hk,20100423,0.152,0.152,0.146,0.148,1112189
0661.hk,20100423,0.63,0.64,0.61,0.63,27978000
0662.hk,20100423,2.92,2.92,2.9,2.9,274000
0663.hk,20100423,0.28,0.285,0.275,0.28,203483008
0665.hk,20100423,5.91,6.15,5.91,6.11,1306173
0666.hk,20100423,0.215,0.22,0.215,0.219,2130000
0667.hk,20100423,2.34,2.36,2.28,2.34,4156000
0668.hk,20100423,2.09,2.15,2.09,2.13,250000
0669.hk,20100423,7.9,8.48,7.9,8.44,26895000
0670.hk,20100423,4.4,4.48,4.27,4.29,29786668
0672.hk,20100423,2.5,2.5,2.46,2.47,245000
0673.hk,20100423,0.51,0.52,0.5,0.51,1350000
0674.hk,20100423,0.335,0.35,0.33,0.345,30884000
0675.hk,20100423,0.345,0.345,0.345,0.345,4000
0676.hk,20100423,1.33,1.33,1.33,1.33,8000
0677.hk,20100423,0.55,0.55,0.54,0.55,1270000
0679.hk,20100423,0.51,0.52,0.51,0.51,225000
0680.hk,20100423,0.079,0.081,0.078,0.079,35000000
0681.hk,20100423,0.375,0.375,0.365,0.37,11960000
0682.hk,20100423,9.18,9.2,8.88,8.9,5876045
0683.hk,20100423,38.05,38.25,38,38.05,2796391
0684.hk,20100423,2.58,2.58,2.48,2.52,516000
0686.hk,20100423,0.76,0.79,0.74,0.77,1092000
0687.hk,20100423,1.21,1.21,1.2,1.2,262240
0688.hk,20100423,14.96,15.08,14.56,14.7,51383460
0689.hk,20100423,0.186,0.187,0.178,0.179,276302912
0691.hk,20100423,4.18,4.28,4.16,4.19,4604000
0692.hk,20100423,0.5,0.53,0.495,0.51,70404000
0693.hk,20100423,1.76,1.79,1.76,1.79,294000
0694.hk,20100423,4.57,4.67,4.53,4.66,5998000
0696.hk,20100423,6.45,6.55,6.33,6.34,1826000
0697.hk,20100423,1.49,1.5,1.45,1.47,57549000
0698.hk,20100423,0.37,0.375,0.365,0.37,23470000
0700.hk,20100423,157.9,162.5,157.9,161.9,7191804
0701.hk,20100423,0.41,0.42,0.39,0.42,11584000
0702.hk,20100423,0.4,0.54,0.4,0.49,1114065024
0703.hk,20100423,0.49,0.49,0.49,0.49,24000
0704.hk,20100423,0.57,0.57,0.55,0.56,14508000
0705.hk,20100423,0.36,0.365,0.345,0.355,10296000
0706.hk,20100423,0.63,0.63,0.61,0.62,6490000
0707.hk,20100423,0.42,0.44,0.415,0.425,6630000
0708.hk,20100423,0.67,0.7,0.64,0.68,2195000
0709.hk,20100423,3.5,3.6,3.48,3.53,3718000
0710.hk,20100423,2.26,2.34,2.26,2.3,1181000
0711.hk,20100423,0.72,0.72,0.7,0.72,928200
0712.hk,20100423,2.2,2.2,2.1,2.1,4064000
0713.hk,20100423,0.4,0.4,0.385,0.4,614000
0715.hk,20100423,0.76,0.82,0.76,0.8,74484000
0716.hk,20100423,1.5,1.5,1.45,1.46,8892000
0717.hk,20100423,0.52,0.52,0.5,0.5,2624880
0718.hk,20100423,0.222,0.255,0.222,0.225,41875000
0719.hk,20100423,4,4.06,3.95,3.98,1542000
0720.hk,20100423,0.199,0.2,0.176,0.18,42420000
0721.hk,20100423,0.139,0.139,0.132,0.135,10290000
0723.hk,20100423,0.79,0.79,0.76,0.79,11512500
0724.hk,20100423,0.51,0.57,0.51,0.55,90790000
0726.hk,20100423,0.6,0.6,0.57,0.58,246000
0728.hk,20100423,3.84,3.85,3.75,3.76,68318200
0729.hk,20100423,2.15,2.45,2.12,2.2,344635552
0730.hk,20100423,0.77,0.77,0.73,0.73,40072000
0731.hk,20100423,0.86,0.87,0.85,0.87,276000
0732.hk,20100423,14.88,15.72,14.88,15.6,2528000
0733.hk,20100423,2.74,2.82,2.7,2.8,1456000
0735.hk,20100423,0.91,0.94,0.87,0.92,139580000
0736.hk,20100423,0.097,0.098,0.092,0.097,38985000
0737.hk,20100423,5.18,5.18,5.05,5.06,2450100
0738.hk,20100423,1.75,1.8,1.75,1.76,1840000
0739.hk,20100423,2.28,2.35,2.24,2.34,5339000
0743.hk,20100423,4.16,4.21,4.15,4.17,420000
0745.hk,20100423,0.23,0.235,0.212,0.218,6644000
0746.hk,20100423,6.5,6.79,6.5,6.69,2566000
0747.hk,20100423,0.96,0.97,0.92,0.93,7426000
0750.hk,20100423,4.35,4.42,4.25,4.32,1756000
0751.hk,20100423,7.68,7.75,7.55,7.59,22845388
0752.hk,20100423,1.58,1.61,1.53,1.54,2438474
0753.hk,20100423,8.5,8.66,8.28,8.31,19838000
0754.hk,20100423,11.02,11.04,10.68,10.78,6219000
0755.hk,20100423,0.37,0.37,0.355,0.355,9300000
0756.hk,20100423,2.26,2.3,2.24,2.24,352000
0757.hk,20100423,1.75,1.77,1.73,1.75,3765000
0758.hk,20100423,0.4,0.415,0.365,0.385,13488000
0759.hk,20100423,0.25,0.25,0.25,0.249,20000
0760.hk,20100423,0.425,0.45,0.42,0.44,16845000
0761.hk,20100423,0.245,0.245,0.238,0.242,35468000
0762.hk,20100423,9.34,9.36,9.17,9.19,26374494
0763.hk,20100423,46,46.15,45.3,45.75,4519191
0764.hk,20100423,0.56,0.61,0.54,0.6,9729390
0765.hk,20100423,0.94,0.95,0.9,0.92,6140000
0766.hk,20100423,0.21,0.223,0.201,0.208,63370000
0767.hk,20100423,0.285,0.355,0.28,0.325,132977200
0769.hk,20100423,2.01,2.03,1.94,1.96,15134000
0771.hk,20100423,2.29,2.29,2.21,2.21,750000
0773.hk,20100423,8.09,8.17,7.57,7.58,5599400
0775.hk,20100423,0.56,0.56,0.53,0.54,16084000
0776.hk,20100423,3.15,3.15,3.15,3.15,30000
0777.hk,20100423,4.33,4.42,4.29,4.39,442000
0778.hk,20100423,3.69,3.8,3.69,3.75,2203000
0789.hk,20100423,1,1.01,0.99,0.99,5359000
0794.hk,20100423,1.27,1.28,1.24,1.25,1156000
0800.hk,20100423,5.17,6.1,5.17,6.09,25542980
0801.hk,20100423,1.8,2.15,1.8,1.99,61807500
0802.hk,20100423,8.25,8.38,8.13,8.32,523000
0803.hk,20100423,0.455,0.51,0.455,0.5,41740000
0806.hk,20100423,5.28,5.29,5.2,5.26,357000
0808.hk,20100423,1.4,1.42,1.4,1.41,2474000
0809.hk,20100423,1.87,1.91,1.87,1.87,3268000
0810.hk,20100423,0.194,0.198,0.194,0.195,6230000
0811.hk,20100423,4.55,4.6,4.53,4.58,991000
0812.hk,20100423,0.235,0.236,0.235,0.236,290000
0813.hk,20100423,12,12.08,11.5,11.84,27730700
0814.hk,20100423,9.11,9.11,8.28,8.78,446000
0817.hk,20100423,2.3,2.3,2.21,2.22,8201419
0818.hk,20100423,5.51,5.59,5.35,5.4,10863300
0819.hk,20100423,5.18,5.18,5.02,5.07,5797185
0820.hk,20100423,7.87,7.93,7.85,7.9,148000
0821.hk,20100423,3.45,3.45,3.29,3.34,2776000
0822.hk,20100423,0.55,0.57,0.55,0.57,3436000
0823.hk,20100423,19.36,19.38,19.14,19.26,3060761
0825.hk,20100423,6.85,6.88,6.75,6.82,518000
0826.hk,20100423,3.42,3.52,3.42,3.45,144000
0827.hk,20100423,0.208,0.208,0.203,0.204,20340000
0828.hk,20100423,3,3.04,2.92,2.99,2980000
0829.hk,20100423,7.02,7.18,7,7,2960876
0830.hk,20100423,1.06,1.07,1.03,1.05,1496000
0832.hk,20100423,1.94,1.94,1.88,1.89,1311000
0833.hk,20100423,1.07,1.1,1.05,1.07,1058000
0834.hk,20100423,1.14,1.14,1.13,1.14,380000
0835.hk,20100423,0.35,0.35,0.34,0.34,1880000
0836.hk,20100423,16.32,16.32,16.12,16.16,3571830
0837.hk,20100423,3.68,3.68,3.49,3.5,384000
0838.hk,20100423,3.2,3.51,3.17,3.41,16576000
0839.hk,20100423,4.3,4.3,4.09,4.12,1086000
0840.hk,20100423,1.55,1.55,1.46,1.54,872000
0841.hk,20100423,2.11,2.13,2.09,2.1,862000
0845.hk,20100423,2.76,2.78,2.71,2.75,20238150
0846.hk,20100423,2.39,2.39,2.35,2.39,2006000
0848.hk,20100423,2.91,2.91,2.84,2.87,4533000
0851.hk,20100423,1.84,1.87,1.8,1.87,890000
0852.hk,20100423,1.61,1.61,1.6,1.6,752000
0855.hk,20100423,3.26,3.29,3.18,3.23,2424000
0856.hk,20100423,3.01,3.09,2.91,2.97,5292000
0857.hk,20100423,9.06,9.16,9.02,9.07,59853524
0858.hk,20100423,1.27,1.27,1.23,1.24,16482000
0859.hk,20100423,0.77,0.77,0.68,0.73,1248000
0860.hk,20100423,0.85,0.86,0.81,0.81,26491000
0861.hk,20100423,12.48,12.68,12.32,12.5,3253386
0862.hk,20100423,6.5,7.5,6.5,6.5,513200
0866.hk,20100423,2.71,2.91,2.71,2.87,16450000
0868.hk,20100423,6.94,6.99,6.82,6.87,10866000
0869.hk,20100423,0.66,0.68,0.66,0.67,713400
0872.hk,20100423,1.76,1.77,1.68,1.77,394000
0874.hk,20100423,8.1,8.2,7.82,8.08,3745000
0876.hk,20100423,0.64,0.64,0.62,0.62,170000
0878.hk,20100423,6.5,6.54,6.15,6.19,898000
0880.hk,20100423,5.25,5.25,5.1,5.15,18623000
0881.hk,20100423,10.84,11.18,10.68,10.94,5728500
0882.hk,20100423,5.04,5.1,5,5.06,3210000
0883.hk,20100423,13.68,13.74,13.5,13.58,46784036
0885.hk,20100423,0.234,0.235,0.224,0.225,33601000
0886.hk,20100423,3.29,3.34,3.28,3.31,1444000
0887.hk,20100423,0.6,0.62,0.6,0.61,9200000
0889.hk,20100423,1.57,1.57,1.53,1.56,2956000
0891.hk,20100423,5.98,6,5.62,5.69,8988000
0893.hk,20100423,4.57,4.57,4.42,4.45,4813000
0894.hk,20100423,2.38,2.38,2.23,2.3,498000
0896.hk,20100423,1.1,1.13,1.1,1.13,220618
0897.hk,20100423,0.068,0.07,0.063,0.064,717358016
0898.hk,20100423,0.405,0.415,0.405,0.41,2762000
0900.hk,20100423,6.8,6.8,6.79,6.79,116000
0901.hk,20100423,0.34,0.36,0.34,0.345,2257586
0902.hk,20100423,4.56,4.56,4.52,4.53,19409000
0903.hk,20100423,6.15,6.29,6.05,6.23,11382447
0904.hk,20100423,9.95,10.22,9.88,9.9,2287000
0906.hk,20100423,9.02,9.02,8.9,8.96,389000
0907.hk,20100423,0.95,0.95,0.95,0.95,160000
0908.hk,20100423,0.96,0.97,0.95,0.95,404000
0909.hk,20100423,0.8,0.81,0.78,0.8,7119760
0910.hk,20100423,0.32,0.325,0.315,0.32,25312624
0912.hk,20100423,1.43,1.45,1.42,1.45,626000
0913.hk,20100423,0.229,0.234,0.226,0.234,6155711
0914.hk,20100423,50.6,50.6,49,49.1,4415234
0915.hk,20100423,0.5,0.5,0.5,0.5,10000
0916.hk,20100423,8.5,8.57,8.48,8.51,10337000
0917.hk,20100423,2.66,2.68,2.62,2.62,3509284
0918.hk,20100423,0.53,0.56,0.49,0.51,20576000
0919.hk,20100423,0.7,0.71,0.69,0.69,3708000
0921.hk,20100423,4.47,4.52,4.26,4.45,8109000
0922.hk,20100423,0.49,0.5,0.485,0.5,12100000
0923.hk,20100423,2.69,2.71,2.6,2.62,11829037
0925.hk,20100423,0.8,0.81,0.79,0.8,4638000
0927.hk,20100423,1.68,1.68,1.67,1.66,40000
0929.hk,20100423,0.8,0.8,0.79,0.79,863750
0930.hk,20100423,3.11,3.17,3.05,3.1,7120000
0931.hk,20100423,0.63,0.63,0.61,0.63,18325000
0933.hk,20100423,13.6,14.06,13.6,13.94,3806500
0934.hk,20100423,5,5.03,4.92,4.99,428000
0938.hk,20100423,0.61,0.61,0.57,0.57,916000
0939.hk,20100423,6.4,6.43,6.3,6.32,297371712
0941.hk,20100423,78.5,79.2,78.45,78.55,14776356
0943.hk,20100423,0.162,0.164,0.153,0.157,93070000
0945.hk,20100423,151.1,151.1,148.9,149,134300
0947.hk,20100423,3.56,3.72,3.56,3.65,5504000
0948.hk,20100423,3.48,3.5,3.39,3.43,6274000
0952.hk,20100423,0.45,0.45,0.425,0.435,330000
0953.hk,20100423,1.62,1.71,1.61,1.65,18238000
0955.hk,20100423,26.5,26.5,26.35,26.5,30079
0959.hk,20100423,0.143,0.143,0.14,0.142,14255000
0960.hk,20100423,7.58,7.58,7.2,7.25,6425000
0963.hk,20100423,2.7,2.7,2.7,2.7,7000
0966.hk,20100423,27.3,27.45,26.9,27.15,1096169
0968.hk,20100423,4.16,4.19,4.1,4.12,455000
0969.hk,20100423,0.79,0.79,0.77,0.77,514000
0970.hk,20100423,0.91,0.91,0.88,0.89,10072500
0978.hk,20100423,0.13,0.132,0.128,0.128,2200000
0979.hk,20100423,0.74,0.77,0.72,0.72,7218000
0980.hk,20100423,29,30,28.7,29.5,242000
0981.hk,20100423,0.85,0.93,0.84,0.93,308180000
0982.hk,20100423,0.295,0.295,0.29,0.29,10480000
0983.hk,20100423,11,11.7,10.98,11.44,2136000
0984.hk,20100423,12.42,12.42,12.42,12.42,32000
0985.hk,20100423,0.28,0.28,0.275,0.275,4081280
0987.hk,20100423,0.76,0.76,0.71,0.74,2522000
0988.hk,20100423,1.39,1.4,1.33,1.37,15126300
0989.hk,20100423,0.167,0.167,0.167,0.167,2000
0990.hk,20100423,1.38,1.38,1.3,1.31,5084000
0991.hk,20100423,3.4,3.44,3.36,3.39,15896478
0992.hk,20100423,5.93,6.28,5.9,6.09,104064552
0993.hk,20100423,0.41,0.45,0.41,0.43,15420000
0995.hk,20100423,5.19,5.19,5.1,5.11,2639000
0996.hk,20100423,1.63,1.64,1.63,1.63,156000
0997.hk,20100423,1.18,1.19,1.18,1.19,4000
0998.hk,20100423,5.31,5.35,5.25,5.27,49533648
0999.hk,20100423,1.34,1.35,1.34,1.34,190000
1000.hk,20100423,6.35,6.35,6.1,6.12,107500
1001.hk,20100423,0.91,0.93,0.91,0.93,112000
1002.hk,20100423,0.189,0.19,0.184,0.186,2452000
1003.hk,20100423,0.155,0.158,0.145,0.148,87500000
1004.hk,20100423,2,2.05,1.99,1.99,5366000
1005.hk,20100423,1.33,1.33,1.33,1.33,4000
1006.hk,20100423,6.48,6.5,6.39,6.41,2973000
1008.hk,20100423,4.39,4.39,4.25,4.4,8000
1010.hk,20100423,0.4,0.4,0.4,0.4,60000
1013.hk,20100423,0.077,0.08,0.076,0.08,7762000
1031.hk,20100423,0.49,0.51,0.485,0.51,24590000
1033.hk,20100423,1.97,1.98,1.93,1.95,3308000
1038.hk,20100423,30,30.4,30,30.05,3437634
1041.hk,20100423,0.028,0.029,0.028,0.029,128630000
1043.hk,20100423,11.78,12.24,11.68,11.72,1814000
1044.hk,20100423,56.1,57.3,56.1,57.2,1887500
1045.hk,20100423,3.68,3.88,3.68,3.73,373500
1046.hk,20100423,0.095,0.095,0.093,0.094,3700000
1050.hk,20100423,0.58,0.58,0.58,0.58,240000
1051.hk,20100423,0.485,0.485,0.47,0.48,57802000
1052.hk,20100423,4.37,4.54,4.37,4.49,9002129
1053.hk,20100423,2.48,2.48,2.41,2.43,3287000
1055.hk,20100423,4.05,4.14,3.96,4.09,29778000
1058.hk,20100423,0.465,0.48,0.465,0.48,808000
1059.hk,20100423,0.171,0.18,0.171,0.174,4890000
1060.hk,20100423,0.51,0.51,0.49,0.495,7080000
1062.hk,20100423,0.395,0.4,0.395,0.395,2400000
1063.hk,20100423,0.203,0.203,0.185,0.198,39718000
1064.hk,20100423,0.8,1.24,0.8,1.1,2623107
1065.hk,20100423,2.77,2.82,2.72,2.8,1264000
1068.hk,20100423,23.7,24.65,23.7,24.55,14387397
1070.hk,20100423,7.55,7.55,7.01,7.04,10761800
1071.hk,20100423,1.95,1.99,1.95,1.97,2557787
1072.hk,20100423,49.5,49.8,48,48.55,1121200
1073.hk,20100423,0.92,0.94,0.92,0.93,858000
1080.hk,20100423,1.77,1.79,1.74,1.77,22923500
1083.hk,20100423,3.62,3.65,3.6,3.6,581000
1088.hk,20100423,35.2,35.35,34.25,34.45,15153311
1093.hk,20100423,5.85,5.88,5.71,5.72,6086510
1094.hk,20100423,1.01,1.03,0.99,1.01,52124000
1097.hk,20100423,1.25,1.25,1.23,1.24,244000
1098.hk,20100423,6.43,6.52,6.36,6.43,744000
1099.hk,20100423,35.6,35.6,34.65,35.05,9836600
1100.hk,20100423,0.9,0.91,0.9,0.91,189000
1104.hk,20100423,0.6,0.6,0.59,0.6,16360000
1105.hk,20100423,1.61,1.62,1.54,1.57,2653000
1108.hk,20100423,2.15,2.22,2.15,2.18,1632000
1109.hk,20100423,14.6,14.6,14.12,14.18,30780278
1111.hk,20100423,14.92,15.1,14.92,15.08,349000
1114.hk,20100423,2.49,2.51,2.34,2.4,83928000
1116.hk,20100423,0.58,0.59,0.57,0.58,2632000
1118.hk,20100423,0.51,0.51,0.51,0.51,150000
1120.hk,20100423,3.6,3.6,3.6,3.58,316000
1122.hk,20100423,2.12,2.12,2.06,2.08,6520000
1123.hk,20100423,0.65,0.65,0.64,0.64,354000
1124.hk,20100423,0.485,0.49,0.475,0.475,4088000
1125.hk,20100423,0.285,0.295,0.285,0.29,5746000
1126.hk,20100423,0.7,0.78,0.7,0.75,702000
1128.hk,20100423,12,12.06,11.32,11.46,23607000
1129.hk,20100423,0.228,0.228,0.222,0.223,5720000
1130.hk,20100423,0.115,0.122,0.113,0.115,435440000
1131.hk,20100423,1.51,1.51,1.47,1.48,6718600
1132.hk,20100423,0.97,1.15,0.95,1.06,58695000
1133.hk,20100423,6.35,6.47,6.33,6.34,4521621
1135.hk,20100423,11.8,11.8,11.46,11.5,2000
1136.hk,20100423,3.31,3.31,3.2,3.22,110000
1138.hk,20100423,12.3,12.3,12,12.04,9391440
1140.hk,20100423,1.64,1.67,1.64,1.66,676000
1141.hk,20100423,0.95,0.96,0.91,0.93,14850000
1142.hk,20100423,0.42,0.425,0.395,0.405,14874000
1149.hk,20100423,1.18,1.32,1.17,1.23,46977500
1155.hk,20100423,3.08,3.17,2.9,2.95,10008000
1159.hk,20100423,0.22,0.22,0.209,0.216,1224000
1161.hk,20100423,1.7,1.75,1.52,1.7,3834000
1163.hk,20100423,1.06,1.1,1.05,1.09,13770000
1164.hk,20100423,0.31,0.38,0.3,0.365,107360000
1166.hk,20100423,0.123,0.123,0.113,0.114,184680000
1168.hk,20100423,1.25,1.25,1.23,1.24,3732500
1169.hk,20100423,5.63,5.63,5.4,5.44,6269104
1170.hk,20100423,1.11,1.12,1.1,1.12,182000
1171.hk,20100423,18.2,18.4,18.1,18.12,10859818
1172.hk,20100423,0.27,0.27,0.26,0.265,1376000
1173.hk,20100423,0.208,0.228,0.201,0.22,15500000
1174.hk,20100423,1.46,1.47,1.45,1.45,2415874
1176.hk,20100423,2.18,2.18,2.1,2.14,3208000
1177.hk,20100423,3.44,3.55,3.41,3.49,26483016
1178.hk,20100423,0.178,0.19,0.178,0.183,2340000
1180.hk,20100423,0.183,0.185,0.175,0.179,22030000
1182.hk,20100423,0.168,0.173,0.157,0.161,58435000
1185.hk,20100423,0.9,0.92,0.9,0.91,11416000
1186.hk,20100423,9.74,9.74,9.46,9.47,7756890
1189.hk,20100423,0.58,0.58,0.56,0.57,1199450
1191.hk,20100423,0.152,0.154,0.152,0.154,10908000
1192.hk,20100423,0.89,0.91,0.87,0.87,76609088
1193.hk,20100423,11.62,11.78,11.6,11.74,598551
1194.hk,20100423,2.69,2.72,2.5,2.53,38808000
1195.hk,20100423,0.48,0.485,0.47,0.48,5656000
1196.hk,20100423,0.46,0.48,0.46,0.48,36000
1198.hk,20100423,1.9,1.9,1.83,1.88,178000
1199.hk,20100423,12.04,12.14,11.8,11.94,7265519
1200.hk,20100423,8.2,8.23,7.9,7.95,15418000
1201.hk,20100423,2.03,2.03,1.95,2.02,194000
1202.hk,20100423,1.72,1.75,1.69,1.75,1308000
1203.hk,20100423,1.78,1.8,1.74,1.77,13280600
1205.hk,20100423,2.01,2.02,1.97,1.98,4224800
1207.hk,20100423,0.81,0.82,0.8,0.81,18630000
1208.hk,20100423,3.06,3.15,3.01,3.13,2132721
1211.hk,20100423,71.65,72,70.1,70.95,4989727
1212.hk,20100423,14.5,14.56,14.24,14.28,1683500
1213.hk,20100423,0.56,0.69,0.56,0.67,144000
1215.hk,20100423,0.325,0.345,0.325,0.34,79295000
1217.hk,20100423,0.08,0.081,0.077,0.079,26264000
1222.hk,20100423,0.189,0.189,0.186,0.187,5845760
1223.hk,20100423,0.475,0.475,0.46,0.47,288000
1224.hk,20100423,2.94,2.98,2.83,2.89,4842000
1225.hk,20100423,1.17,1.17,1.15,1.16,1628000
1227.hk,20100423,0.075,0.076,0.075,0.076,13116000
1229.hk,20100423,3.89,3.9,3.74,3.86,220000
1234.hk,20100423,9.5,9.51,9.29,9.34,923629
1238.hk,20100423,2.41,2.42,2.36,2.37,2881000
1280.hk,20100423,2.76,2.76,2.65,2.67,7704000
1313.hk,20100423,3.61,3.66,3.61,3.64,3092000
1318.hk,20100423,1.65,1.65,1.6,1.61,1632000
1333.hk,20100423,6.86,6.94,6.6,6.63,34309472
1338.hk,20100423,5.88,5.95,5.7,5.75,9026000
1361.hk,20100423,5.9,6.05,5.85,5.9,17940484
1368.hk,20100423,6.11,6.25,6.11,6.22,4047600
1382.hk,20100423,4.7,4.84,4.62,4.76,3269000
1383.hk,20100423,1.22,1.23,1.18,1.2,1846000
1386.hk,20100423,1.4,1.45,1.33,1.42,2819000
1387.hk,20100423,1.78,1.83,1.78,1.81,41956400
1388.hk,20100423,4.66,4.68,4.6,4.63,276000
1393.hk,20100423,9.04,9.04,8.7,8.86,5914000
1398.hk,20100423,5.87,5.9,5.82,5.84,220257776
1399.hk,20100423,0.91,0.91,0.89,0.91,842000
1618.hk,20100423,4.2,4.2,4.16,4.16,9470000
1628.hk,20100423,2.53,2.53,2.48,2.53,2583000
1638.hk,20100423,2.59,2.6,2.51,2.52,9417000
1668.hk,20100423,1.34,1.35,1.33,1.35,6320000
1683.hk,20100423,4.05,4.08,3.95,4.05,858500
1688.hk,20100423,15.4,15.64,15.4,15.58,7186565
1717.hk,20100423,5.45,5.81,5.42,5.65,22048000
1766.hk,20100423,5.9,5.96,5.7,5.89,11886000
1777.hk,20100423,1.57,1.58,1.54,1.55,5019500
1800.hk,20100423,7.55,7.6,7.46,7.49,10595591
1808.hk,20100423,0.79,0.79,0.75,0.75,428000
1812.hk,20100423,7.72,7.72,7.22,7.29,11224000
1813.hk,20100423,4.91,4.97,4.76,4.83,6217000
1818.hk,20100423,15.52,15.52,14.9,15.04,2864500
1828.hk,20100423,5.18,5.28,5.18,5.23,651640
1833.hk,20100423,7.42,7.65,7.37,7.41,6608500
1836.hk,20100423,15.7,15.98,15.7,15.7,37000
1838.hk,20100423,2.41,2.42,2.35,2.37,1854000
1866.hk,20100423,3.4,3.4,3.24,3.29,171000
1868.hk,20100423,5.57,5.6,5.3,5.32,5751000
1878.hk,20100423,116,116,107.8,109.5,73250
1880.hk,20100423,10.66,11,10.5,10.92,18110090
1881.hk,20100423,1.93,1.95,1.93,1.95,380000
1882.hk,20100423,5.54,5.78,5.54,5.75,2313000
1883.hk,20100423,2.69,2.7,2.64,2.66,976000
1886.hk,20100423,5.97,6.01,5.89,6,6893000
1888.hk,20100423,8.13,8.19,8,8.17,4133000
1889.hk,20100423,0.98,1.02,0.98,0.99,28982500
1893.hk,20100423,5.34,5.34,5.2,5.21,2491000
1898.hk,20100423,12.04,12.14,11.74,11.84,24088964
1899.hk,20100423,5.33,5.35,5.04,5.1,2169000
1919.hk,20100423,10,10.2,10,10.02,44807188
1928.hk,20100423,12.74,12.8,12.1,12.2,5072951
1938.hk,20100423,5.1,5.1,4.93,4.94,2240000
1966.hk,20100423,2.7,2.72,2.68,2.7,423000
1968.hk,20100423,6.05,6.17,6.05,6.14,2152000
1988.hk,20100423,8.33,8.33,8.21,8.23,16625500
1991.hk,20100423,1.35,1.38,1.35,1.36,308000
1997.hk,20100423,3.93,4.16,3.93,4.06,4540000
1998.hk,20100423,2.15,2.15,2.1,2.11,1900000
1999.hk,20100423,6.37,6.43,6.12,6.34,875600
2000.hk,20100423,2.1,2.31,2.1,2.21,66548000
2002.hk,20100423,3.1,3.19,3.07,3.15,246000
2005.hk,20100423,2.67,2.71,2.58,2.61,13995000
2006.hk,20100423,2.6,2.62,2.56,2.58,2661800
2007.hk,20100423,2.45,2.46,2.39,2.4,10638000
2008.hk,20100423,1.89,1.93,1.87,1.9,2314000
2009.hk,20100423,7.69,7.76,7.6,7.7,5299500
2010.hk,20100423,5.9,5.96,5.62,5.65,20625000
2018.hk,20100423,13.22,13.36,12.92,13,3446000
2020.hk,20100423,13.46,13.52,13.26,13.4,1834700
2028.hk,20100423,0.63,0.64,0.63,0.63,704000
2038.hk,20100423,7.46,7.46,7,7.17,45567964
2088.hk,20100423,2.57,2.57,2.52,2.53,2036410
2168.hk,20100423,8.5,8.77,8.47,8.67,3240000
2288.hk,20100423,2.57,2.58,2.56,2.57,540000
2300.hk,20100423,4.78,4.78,4.6,4.61,3567243
2302.hk,20100423,7.63,7.7,7.46,7.68,545000
2307.hk,20100423,1.77,1.77,1.67,1.71,490000
2309.hk,20100423,0.335,0.34,0.33,0.335,10704000
2310.hk,20100423,0.65,0.69,0.65,0.69,440000
2312.hk,20100423,0.146,0.154,0.138,0.14,36994000
2313.hk,20100423,10.96,11.28,10.94,11,1542000
2314.hk,20100423,6.75,6.85,6.7,6.82,10311000
2317.hk,20100423,0.98,0.98,0.96,0.97,1320000
2318.hk,20100423,69,69.35,67.45,67.8,9974212
2319.hk,20100423,25.1,25.65,24.55,25.45,2919000
2320.hk,20100423,1.69,1.71,1.56,1.61,774000
2322.hk,20100423,0.15,0.15,0.15,0.15,40000
2323.hk,20100423,0.41,0.41,0.405,0.405,84000
2324.hk,20100423,0.38,0.42,0.375,0.405,17200000
2327.hk,20100423,0.72,0.72,0.65,0.68,20868000
2328.hk,20100423,7.68,7.73,7.56,7.63,8372000
2330.hk,20100423,0.85,0.85,0.85,0.85,112000
2331.hk,20100423,28.6,29.2,28.6,29.2,2343966
2332.hk,20100423,2.14,2.16,2.14,2.16,7820035
2333.hk,20100423,14.02,14.2,14,14.04,9092000
2337.hk,20100423,2.15,2.16,2.08,2.1,1822000
2338.hk,20100423,66.7,67.8,66.7,67.65,1438387
2340.hk,20100423,1.13,1.13,1.13,1.13,40000
2341.hk,20100423,2.06,2.06,2.02,2.02,236000
2342.hk,20100423,11.7,12,11.52,11.98,10774720
2343.hk,20100423,5.9,5.98,5.88,5.89,6836000
2345.hk,20100423,1.64,1.64,1.6,1.62,1444000
2348.hk,20100423,2.3,2.32,2.24,2.28,2212000
2349.hk,20100423,0.133,0.145,0.133,0.144,65240000
2355.hk,20100423,5.24,5.3,5.18,5.25,542000
2356.hk,20100423,10.52,10.56,10.26,10.46,367600
2357.hk,20100423,3.74,3.78,3.56,3.6,23520000
2362.hk,20100423,0.375,0.38,0.375,0.38,482000
2366.hk,20100423,1.53,1.53,1.5,1.52,1008409
2368.hk,20100423,3.3,3.34,3.26,3.29,984000
2369.hk,20100423,4.23,4.42,4.16,4.19,37524000
2371.hk,20100423,1.89,1.93,1.78,1.88,15384000
2380.hk,20100423,1.85,1.87,1.84,1.85,1484000
2382.hk,20100423,1.86,1.95,1.81,1.84,5833000
2383.hk,20100423,0.74,0.75,0.74,0.75,28000
2387.hk,20100423,13.3,13.36,13.26,13.36,21000
2388.hk,20100423,19.04,19.2,18.9,19.12,11042066
2389.hk,20100423,0.29,0.29,0.265,0.275,1792000
2398.hk,20100423,5.4,5.4,5.03,5.16,156000
2600.hk,20100423,8.11,8.11,7.98,8,35728744
2601.hk,20100423,33.65,33.65,32.45,32.6,9912030
2618.hk,20100423,4.4,4.68,4.4,4.5,8948000
2626.hk,20100423,3.08,3.28,3.02,3.24,27698000
2628.hk,20100423,36.3,36.7,36.15,36.35,28646590
2662.hk,20100423,0.58,0.61,0.57,0.59,1980000
2668.hk,20100423,0.54,0.54,0.51,0.53,48000
2678.hk,20100423,3.19,3.2,3.09,3.15,4000000
2688.hk,20100423,23.9,24.35,23.4,24.1,3633029
2689.hk,20100423,13.4,13.5,13.16,13.3,8475000
2698.hk,20100423,6.23,6.33,6.1,6.12,2715000
2722.hk,20100423,2.3,2.35,2.23,2.34,14226000
2727.hk,20100423,3.73,3.82,3.73,3.74,12904000
2728.hk,20100423,0.88,0.89,0.87,0.89,124000
2777.hk,20100423,11.24,11.26,10.88,10.92,22531800
2778.hk,20100423,3.64,3.65,3.58,3.63,10595000
2788.hk,20100423,1.58,1.61,1.58,1.59,666000
2800.hk,20100423,21.55,21.7,21.45,21.5,6378311
2801.hk,20100423,21.3,21.3,20.85,20.85,148200
2802.hk,20100423,39.3,39.3,39.3,39.3,200
2806.hk,20100423,47.9,47.9,47.9,48.1,10400
2809.hk,20100423,20.85,20.9,20.8,20.8,16750
2810.hk,20100423,126.9,126.9,126.9,126.3,3550
2813.hk,20100423,35,35,34.55,34.65,57600
2814.hk,20100423,8.19,8.19,8.19,8.19,4000
2815.hk,20100423,34.5,34.5,33.75,33.75,2090
2816.hk,20100423,9.5,9.52,9.47,9.52,448000
2820.hk,20100423,80.15,80.15,80.15,80.1,500
2821.hk,20100423,118.1,118.5,118.1,118.5,6190
2823.hk,20100423,13,13.04,12.88,12.9,73187696
2826.hk,20100423,63.45,63.45,63.4,63.4,700
2827.hk,20100423,33.8,33.8,33.4,33.55,1602800
2828.hk,20100423,122.4,123.2,121.2,121.5,1438969
2829.hk,20100423,12.82,12.86,12.74,12.76,301600
2831.hk,20100423,32,32,31.35,31.5,73200
2833.hk,20100423,215.2,215.6,214,214.2,12900
2836.hk,20100423,17.6,17.6,17.48,17.5,753500
2837.hk,20100423,7.16,7.18,7.16,7.17,230500
2838.hk,20100423,184,184,183.8,183.8,200
2840.hk,20100423,866,868,865,867.5,4990
2844.hk,20100423,10.02,10.04,9.98,10,419000
2846.hk,20100423,28.2,28.25,28.05,28.05,245000
2866.hk,20100423,3.21,3.26,3.16,3.18,49738000
2868.hk,20100423,2.45,2.5,2.41,2.42,5803000
2877.hk,20100423,25.5,25.55,24.65,24.7,3144300
2878.hk,20100423,0.75,0.76,0.74,0.75,4466000
2880.hk,20100423,3.66,3.73,3.66,3.7,5406000
2882.hk,20100423,1.42,1.45,1.41,1.42,7520450
2883.hk,20100423,10.8,11,10.62,10.66,11334562
2888.hk,20100423,210.8,211.6,208.2,210.2,698357
2889.hk,20100423,1.63,1.64,1.6,1.62,1940000
2898.hk,20100423,0.73,0.75,0.73,0.73,60000
2899.hk,20100423,6.3,6.32,6.21,6.23,15487072
2900.hk,20100423,0.73,0.77,0.72,0.74,15724000
2901.hk,20100423,0.42,0.425,0.395,0.405,14874000
2902.hk,20100423,1.21,1.36,1.18,1.22,94494808
2903.hk,20100423,0.385,0.41,0.38,0.38,80191312
2999.hk,20100423,0.64,0.66,0.64,0.66,400000
3002.hk,20100423,11.56,11.56,11.56,11.56,20200
3006.hk,20100423,14.14,14.14,14.1,14.1,59000
3007.hk,20100423,233.8,233.8,233.8,231.6,9
3010.hk,20100423,35.9,35.9,35.8,35.8,2000
3015.hk,20100423,932,932,932,931.5,79
3017.hk,20100423,8.52,8.55,8.5,8.47,1350000
3020.hk,20100423,219.2,219.2,219.2,219.2,59
3024.hk,20100423,21.55,21.6,21.3,21.3,110800
3025.hk,20100423,8.9,8.9,8.78,8.77,2622250
3039.hk,20100423,14.12,14.12,14.06,14.06,252300
3043.hk,20100423,31.3,31.3,31.3,30.95,200
3046.hk,20100423,36.75,36.75,36.45,36.6,29300
3048.hk,20100423,54,54,53.8,53.85,2050
3049.hk,20100423,7.51,7.55,7.46,7.47,15541500
3050.hk,20100423,13.34,13.5,13.34,13.4,323800
3051.hk,20100423,38.2,38.2,38.2,38.2,4000
3057.hk,20100423,13.88,13.92,13.84,13.84,1886000
3061.hk,20100423,9.42,9.43,9.32,9.42,1445200
3062.hk,20100423,6.9,6.93,6.87,6.87,615000
3063.hk,20100423,4.23,4.24,4.23,4.23,865700
3087.hk,20100423,358.6,360.6,357.2,360.6,16030
3300.hk,20100423,2.89,2.89,2.7,2.77,20000
3303.hk,20100423,1.21,1.26,1.21,1.26,196000
3308.hk,20100423,15.3,15.7,15.12,15.62,2724000
3311.hk,20100423,2.75,2.84,2.69,2.7,13163961
3318.hk,20100423,2.2,2.32,2.2,2.26,1598000
3322.hk,20100423,1.21,1.22,1.17,1.18,1402000
3323.hk,20100423,13.9,13.9,13.2,13.28,31298000
3328.hk,20100423,9.11,9.22,9.03,9.11,25078564
3330.hk,20100423,3.1,3.1,3.01,3.07,1582000
3331.hk,20100423,6.43,6.78,6.43,6.61,10581000
3333.hk,20100423,3.2,3.2,3.07,3.11,16452000
3335.hk,20100423,0.94,0.94,0.92,0.92,392000
3336.hk,20100423,7.46,7.46,7.36,7.39,3738000
3337.hk,20100423,0.83,0.86,0.83,0.85,4598000
3339.hk,20100423,5.68,5.72,5.62,5.65,4779000
3344.hk,20100423,1.35,1.39,1.35,1.35,60000
3355.hk,20100423,0.38,0.385,0.375,0.385,2906000
3366.hk,20100423,4.95,4.95,4.7,4.85,1410000
3368.hk,20100423,13.2,13.2,12.72,12.8,4550000
3377.hk,20100423,6.11,6.14,5.95,6,30469500
3378.hk,20100423,1.49,1.49,1.48,1.48,1666000
3382.hk,20100423,2.28,2.29,2.23,2.25,7084000
3383.hk,20100423,8.55,8.59,8.37,8.46,23974066
3389.hk,20100423,3.44,3.54,3.44,3.46,8517000
3393.hk,20100423,5.4,5.44,5.32,5.4,2064000
3398.hk,20100423,1.43,1.49,1.43,1.48,1013000
3399.hk,20100423,2.28,2.34,2.26,2.28,399000
3800.hk,20100423,1.85,1.86,1.81,1.82,31545000
3808.hk,20100423,7.69,7.81,7.69,7.76,5280017
3813.hk,20100423,1.29,1.29,1.25,1.27,4386000
3818.hk,20100423,5.04,5.14,5.04,5.13,18840000
3823.hk,20100423,0.65,0.66,0.64,0.65,7590000
3828.hk,20100423,2.71,2.78,2.69,2.76,1052000
3833.hk,20100423,4.63,4.72,4.58,4.69,2324038
3838.hk,20100423,1.55,1.66,1.54,1.63,68796000
3868.hk,20100423,3.37,3.41,3.3,3.39,1848000
3883.hk,20100423,1.34,1.34,1.3,1.31,3591000
3886.hk,20100423,1.22,1.22,1.15,1.2,5625300
3888.hk,20100423,6.14,6.23,6.1,6.19,7264000
3889.hk,20100423,1.85,1.88,1.78,1.8,2500000
3898.hk,20100423,16.9,16.9,16.36,16.4,1950000
3899.hk,20100423,4.53,4.61,4.48,4.56,304000
3900.hk,20100423,8.25,8.44,8.12,8.18,5867150
3918.hk,20100423,1.06,1.06,1.02,1.05,2688130
3928.hk,20100423,15.6,15.62,15.38,15.5,97000
3933.hk,20100423,9.41,9.96,9.41,9.9,5648000
3938.hk,20100423,0.92,0.93,0.91,0.93,3102000
3968.hk,20100423,19.14,19.16,18.92,18.98,15821092
3983.hk,20100423,4.86,4.93,4.8,4.82,2141853
3988.hk,20100423,4.06,4.09,4.03,4.05,183722144
3989.hk,20100423,1.98,1.98,1.94,1.96,4738000
3993.hk,20100423,6.7,6.75,6.5,6.64,5753000
3998.hk,20100423,1.9,1.97,1.88,1.95,7237000
3999.hk,20100423,1.97,1.97,1.93,1.97,635000
8003.hk,20100423,0.25,0.26,0.248,0.25,2920000
8005.hk,20100423,0.34,0.355,0.34,0.355,984000
8006.hk,20100423,4.23,4.23,4.1,4.13,141850
8007.hk,20100423,2.5,2.5,2.3,2.3,28922
8008.hk,20100423,1.22,1.24,1.21,1.22,578000
8009.hk,20100423,0.24,0.24,0.234,0.24,1475000
8011.hk,20100423,0.21,0.211,0.207,0.209,6454000
8013.hk,20100423,0.232,0.235,0.232,0.235,47000
8015.hk,20100423,1.1,1.1,1.03,1.1,140000
8016.hk,20100423,1.69,1.69,1.69,1.68,6000
8017.hk,20100423,0.222,0.235,0.221,0.23,19660000
8019.hk,20100423,0.197,0.2,0.187,0.193,5590000
8021.hk,20100423,0.179,0.179,0.166,0.17,1300000
8022.hk,20100423,0.43,0.44,0.41,0.41,8982000
8026.hk,20100423,0.4,0.4,0.4,0.4,90000
8028.hk,20100423,0.164,0.174,0.159,0.17,2376000
8029.hk,20100423,1.05,1.06,1.02,1.04,3690000
8032.hk,20100423,0.5,0.51,0.47,0.475,107740784
8033.hk,20100423,0.305,0.325,0.305,0.325,110000
8035.hk,20100423,0.75,0.75,0.74,0.75,7396000
8037.hk,20100423,0.35,0.355,0.35,0.355,3115000
8041.hk,20100423,0.315,0.315,0.29,0.295,33376000
8043.hk,20100423,0.65,0.65,0.64,0.64,92000
8045.hk,20100423,0.55,0.55,0.51,0.54,276000
8046.hk,20100423,0.65,0.72,0.65,0.71,133460000
8047.hk,20100423,0.35,0.365,0.34,0.345,39304000
8048.hk,20100423,0.14,0.146,0.14,0.146,1422000
8049.hk,20100423,0.62,0.67,0.6,0.63,6164000
8052.hk,20100423,1.98,1.98,1.97,1.97,58000
8053.hk,20100423,0.36,0.5,0.36,0.43,27697500
8055.hk,20100423,0.71,0.71,0.68,0.7,1022400
8058.hk,20100423,9.27,9.41,9.05,9.27,550000
8060.hk,20100423,0.37,0.37,0.365,0.37,1720000
8061.hk,20100423,0.249,0.249,0.227,0.233,1290000
8063.hk,20100423,1.21,1.35,1.19,1.35,619290
8065.hk,20100423,0.8,0.8,0.78,0.8,40000
8066.hk,20100423,2.89,2.91,2.84,2.89,6940000
8068.hk,20100423,0.208,0.208,0.183,0.187,3720000
8069.hk,20100423,15.1,15.54,15.1,15.5,498000
8071.hk,20100423,0.209,0.247,0.204,0.24,137280000
8075.hk,20100423,0.205,0.212,0.2,0.203,4782000
8076.hk,20100423,0.66,0.68,0.66,0.67,1055000
8078.hk,20100423,1.05,1.1,1.03,1.07,2956000
8079.hk,20100423,0.118,0.123,0.115,0.122,45063600
8080.hk,20100423,0.25,0.255,0.247,0.25,69294240
8081.hk,20100423,0.285,0.29,0.28,0.285,4480000
8083.hk,20100423,0.295,0.295,0.275,0.285,8540000
8085.hk,20100423,0.255,0.26,0.238,0.241,12224000
8088.hk,20100423,0.236,0.237,0.228,0.23,560400
8089.hk,20100423,0.91,0.92,0.87,0.87,1658000
8091.hk,20100423,0.28,0.305,0.28,0.295,4630000
8092.hk,20100423,0.2,0.203,0.19,0.19,304000
8095.hk,20100423,0.5,0.51,0.495,0.5,1385000
8100.hk,20100423,0.151,0.16,0.151,0.16,1316751
8102.hk,20100423,2.81,2.9,2.8,2.87,1360000
8103.hk,20100423,0.31,0.36,0.31,0.325,79200000
8106.hk,20100423,0.31,0.33,0.31,0.33,315000
8108.hk,20100423,0.222,0.222,0.21,0.21,5020000
8116.hk,20100423,0.176,0.185,0.176,0.182,35525000
8117.hk,20100423,0.213,0.25,0.201,0.208,18891096
8118.hk,20100423,1.99,2.02,1.95,2,1480000
8119.hk,20100423,0.125,0.125,0.125,0.125,120000
8123.hk,20100423,0.45,0.47,0.45,0.47,22776000
8126.hk,20100423,0.28,0.28,0.28,0.28,100000
8128.hk,20100423,0.79,0.83,0.79,0.82,20212000
8129.hk,20100423,0.059,0.069,0.059,0.068,83320000
8130.hk,20100423,0.141,0.156,0.138,0.147,1907960960
8131.hk,20100423,0.245,0.245,0.245,0.245,200000
8136.hk,20100423,0.61,0.63,0.61,0.61,6008000
8137.hk,20100423,2.53,2.67,2.53,2.62,15152000
8143.hk,20100423,0.13,0.132,0.125,0.128,23980000
8151.hk,20100423,0.485,0.485,0.45,0.45,1060000
8153.hk,20100423,0.46,0.47,0.435,0.445,18370000
8155.hk,20100423,0.248,0.255,0.248,0.255,464000
8156.hk,20100423,0.275,0.275,0.265,0.265,3275000
8157.hk,20100423,0.5,0.5,0.485,0.485,4494000
8158.hk,20100423,0.315,0.335,0.315,0.325,32260000
8159.hk,20100423,0.63,0.63,0.6,0.61,1245000
8161.hk,20100423,0.375,0.385,0.34,0.345,88032584
8163.hk,20100423,0.23,0.233,0.225,0.225,13523853
8165.hk,20100423,0.191,0.208,0.187,0.199,1990000
8166.hk,20100423,0.465,0.48,0.46,0.47,4840000
8167.hk,20100423,0.193,0.213,0.193,0.212,986960000
8169.hk,20100423,0.23,0.23,0.23,0.235,290000
8171.hk,20100423,0.28,0.37,0.28,0.37,38540000
8172.hk,20100423,0.295,0.295,0.28,0.29,5476000
8175.hk,20100423,0.61,0.66,0.61,0.63,32403962
8176.hk,20100423,0.54,0.54,0.54,0.54,540000
8182.hk,20100423,0.73,0.74,0.71,0.71,6792000
8186.hk,20100423,0.078,0.093,0.077,0.086,54150900
8189.hk,20100423,0.375,0.4,0.36,0.4,500000
8190.hk,20100423,0.26,0.26,0.255,0.26,1930000
8192.hk,20100423,0.365,0.37,0.35,0.35,8192000
8196.hk,20100423,1.79,1.9,1.76,1.8,3920000
8197.hk,20100423,0.206,0.225,0.206,0.218,3700000
8198.hk,20100423,0.3,0.33,0.3,0.31,716000
8199.hk,20100423,33,35.4,33,34.9,1149600
8200.hk,20100423,0.245,0.245,0.24,0.241,785000
8202.hk,20100423,0.29,0.305,0.29,0.3,2186000
8203.hk,20100423,1.31,1.32,1.25,1.29,29070000
8205.hk,20100423,0.425,0.425,0.425,0.425,36000
8206.hk,20100423,1.45,1.68,1.45,1.63,8762000
8208.hk,20100423,1.04,1.05,1.03,1.04,424000
8210.hk,20100423,0.61,0.63,0.6,0.62,888000
8212.hk,20100423,0.305,0.305,0.28,0.28,35730000
8213.hk,20100423,0.21,0.225,0.208,0.217,8040000
8217.hk,20100423,5.23,5.3,5.2,5.29,645000
8220.hk,20100423,0.28,0.285,0.27,0.28,34128000
8221.hk,20100423,3.15,3.43,3.15,3.4,1040000
8227.hk,20100423,0.4,0.4,0.4,0.4,260000
8228.hk,20100423,0.064,0.064,0.061,0.064,87230000
8230.hk,20100423,5.25,5.39,5.25,5.3,290000
8231.hk,20100423,1.68,1.73,1.68,1.68,168000
8233.hk,20100423,0.165,0.169,0.163,0.166,1220000
8235.hk,20100423,0.28,0.28,0.28,0.28,610000
8236.hk,20100423,0.295,0.31,0.285,0.31,810000
8239.hk,20100423,2.8,2.8,2.58,2.58,442900
8243.hk,20100423,0.49,0.51,0.46,0.46,3495000
8247.hk,20100423,4.2,4.2,4.01,4.19,160000
8248.hk,20100423,0.66,0.69,0.66,0.68,1595000
8249.hk,20100423,0.194,0.203,0.187,0.199,1650000
8250.hk,20100423,0.475,0.5,0.475,0.5,3695600
8251.hk,20100423,0.41,0.425,0.41,0.42,1065260
8253.hk,20100423,0.178,0.179,0.168,0.17,19410000
8256.hk,20100423,0.245,0.25,0.245,0.25,1628000
8258.hk,20100423,0.215,0.225,0.215,0.215,920000
8259.hk,20100423,0.52,0.53,0.52,0.52,3685000
8270.hk,20100423,0.245,0.247,0.241,0.243,3010000
8271.hk,20100423,0.365,0.365,0.36,0.365,658000
8272.hk,20100423,0.41,0.42,0.39,0.415,2550000
8277.hk,20100423,16.3,16.58,16.24,16.36,688459
8279.hk,20100423,0.35,0.36,0.34,0.34,4052000
8285.hk,20100423,2.05,2.05,2.02,2.04,988000
8286.hk,20100423,0.98,1.08,0.9,1,580000
8287.hk,20100423,8.27,8.7,8.27,8.7,146000
8290.hk,20100423,1.61,1.61,1.57,1.58,440000
8292.hk,20100423,0.93,0.93,0.93,0.93,50000
8296.hk,20100423,1.67,1.74,1.56,1.58,22572000
8299.hk,20100423,0.116,0.118,0.112,0.114,117640000
8301.hk,20100423,0.28,0.28,0.28,0.28,32000
8305.hk,20100423,0.71,0.71,0.68,0.71,72000
8306.hk,20100423,0.28,0.31,0.275,0.305,44565000
8317.hk,20100423,1.43,1.43,1.34,1.42,182000
8325.hk,20100423,0.47,0.47,0.47,0.47,10000
8329.hk,20100423,1.17,1.17,1.11,1.14,420000
8331.hk,20100423,3.35,3.44,3.35,3.4,3062000
8340.hk,20100423,0.235,0.236,0.235,0.235,310000
8348.hk,20100423,1.74,1.74,1.7,1.74,60000
8351.hk,20100423,0.435,0.435,0.415,0.42,3880000
8373.hk,20100423,0.31,0.36,0.31,0.325,79200000