Free Hong Kong EOD Stock Data

0001.hk,20100426,98.2,99,98.2,98.95,2128244
0002.hk,20100426,56.7,56.95,56.55,56.9,1746288
0003.hk,20100426,20.05,20.4,20.05,20.35,2701597
0004.hk,20100426,43.35,44,43.1,43.95,3325927
0005.hk,20100426,82.2,83.05,82,82.95,18691328
0006.hk,20100426,49,49.6,48.65,49.55,7338176
0007.hk,20100426,0.86,0.89,0.86,0.87,932000
0008.hk,20100426,2.41,2.41,2.38,2.41,8431594
0009.hk,20100426,0.242,0.265,0.242,0.26,56690000
0010.hk,20100426,40.9,40.9,39.9,40.35,1603000
0011.hk,20100426,107.6,108.2,107.3,107.6,2391867
0012.hk,20100426,52,52.65,51.25,52.55,5361039
0013.hk,20100426,54.8,55.25,54.55,54.85,6151947
0014.hk,20100426,22.85,22.85,22.6,22.85,538565
0015.hk,20100426,0.71,0.8,0.7,0.78,3420000
0016.hk,20100426,113.4,114.5,112.7,113.5,8301310
0017.hk,20100426,14.24,14.4,14.2,14.34,7572603
0018.hk,20100426,1.1,1.13,1.09,1.13,508400
0019.hk,20100426,91.5,92.85,91,92.4,2099607
0020.hk,20100426,23.95,24.15,23.7,23.8,519000
0021.hk,20100426,0.93,0.93,0.91,0.93,1091000
0022.hk,20100426,0.156,0.247,0.156,0.22,224318976
0023.hk,20100426,28.5,28.95,28.5,28.9,1331506
0024.hk,20100426,0.74,0.76,0.71,0.74,42834000
0025.hk,20100426,6.9,6.9,6.89,6.89,54000
0026.hk,20100426,60,60.1,60,60.1,3600
0027.hk,20100426,3.82,3.92,3.82,3.88,2965000
0028.hk,20100426,5.3,5.33,5.04,5.3,2390250
0029.hk,20100426,1.75,1.8,1.75,1.8,38800
0030.hk,20100426,1.96,1.97,1.81,1.87,3000000
0031.hk,20100426,1.08,1.11,1.05,1.09,23495680
0032.hk,20100426,6.99,7.03,6.99,7.03,12500
0033.hk,20100426,3.15,3.15,2.82,2.84,1720700
0034.hk,20100426,9.92,10.1,9.78,9.79,1435000
0035.hk,20100426,2.2,2.21,2.19,2.2,1819792
0037.hk,20100426,0.28,0.28,0.275,0.28,150000
0038.hk,20100426,5.71,5.77,5.71,5.72,1218000
0039.hk,20100426,0.71,0.72,0.7,0.71,1258000
0040.hk,20100426,1.22,1.22,1.19,1.22,1212856
0041.hk,20100426,22.4,22.8,22.4,22.55,139320
0042.hk,20100426,1.86,1.86,1.74,1.79,4408000
0043.hk,20100426,0.67,0.71,0.67,0.69,26370000
0044.hk,20100426,99.45,99.45,99,99.2,146000
0045.hk,20100426,12.44,12.56,12.42,12.48,189376
0046.hk,20100426,2.33,2.42,2.28,2.4,1022000
0047.hk,20100426,0.435,0.45,0.435,0.44,1472000
0050.hk,20100426,7.39,7.42,7.32,7.41,144000
0051.hk,20100426,6.8,6.8,6.8,6.8,34000
0052.hk,20100426,8.16,8.23,8.16,8.23,88500
0053.hk,20100426,79.65,79.8,79.05,79.45,31000
0054.hk,20100426,24.2,24.2,23.45,23.55,728490
0055.hk,20100426,0.34,0.34,0.325,0.33,6370000
0056.hk,20100426,1.7,1.73,1.63,1.72,7644000
0057.hk,20100426,3.2,3.29,3.13,3.25,770000
0058.hk,20100426,0.206,0.248,0.206,0.246,2360000
0060.hk,20100426,1.29,1.35,1.29,1.31,176000
0061.hk,20100426,1.76,1.78,1.71,1.73,1025600
0062.hk,20100426,28.65,29.1,28.65,29,761103
0063.hk,20100426,0.196,0.2,0.193,0.2,1807000
0064.hk,20100426,0.51,0.51,0.495,0.5,7436000
0065.hk,20100426,1.32,1.34,1.25,1.33,17664200
0066.hk,20100426,28.45,28.8,28.3,28.7,2750020
0067.hk,20100426,2.51,2.55,2.44,2.5,50703000
0068.hk,20100426,6.17,6.17,6,6,4000
0069.hk,20100426,15.26,15.3,15.14,15.3,1195356
0070.hk,20100426,0.15,0.163,0.15,0.158,1710000
0071.hk,20100426,8.05,8.05,8.01,8.01,51000
0072.hk,20100426,1.25,1.3,1.25,1.29,710000
0073.hk,20100426,6.06,6.12,6.04,6.07,1023000
0074.hk,20100426,4.64,4.68,4.38,4.42,5586000
0075.hk,20100426,1.56,1.56,1.56,1.56,40000
0076.hk,20100426,0.039,0.039,0.038,0.038,131445128
0077.hk,20100426,1.45,1.46,1.43,1.46,404000
0078.hk,20100426,3.06,3.06,3,3,285800
0081.hk,20100426,5.07,5.3,5.07,5.1,649000
0082.hk,20100426,2.99,2.99,2.88,2.91,36459000
0083.hk,20100426,14.34,14.7,14.34,14.62,12824876
0084.hk,20100426,0.59,0.6,0.58,0.59,2195000
0085.hk,20100426,1.57,1.58,1.5,1.51,1672000
0086.hk,20100426,7,7.24,6.58,7.16,2370451
0087.hk,20100426,17.28,17.34,17.24,17.3,232500
0088.hk,20100426,4.67,4.75,4.67,4.67,192944
0089.hk,20100426,3.2,3.2,3.16,3.17,24235
0090.hk,20100426,1.53,1.53,1.51,1.53,1348000
0091.hk,20100426,0.074,0.074,0.072,0.072,73700000
0092.hk,20100426,0.26,0.265,0.26,0.26,2589802
0093.hk,20100426,1.13,1.14,1.13,1.13,124000
0094.hk,20100426,2,2.08,1.97,2,1429000
0095.hk,20100426,0.29,0.305,0.29,0.305,212050
0097.hk,20100426,0.71,0.71,0.69,0.69,8240000
0098.hk,20100426,1.76,1.78,1.75,1.77,60000
0099.hk,20100426,1.05,1.06,1.03,1.03,1247000
0100.hk,20100426,4.98,5.1,4.98,5,243000
0101.hk,20100426,29.5,30.3,29.15,30,2837525
0103.hk,20100426,1.05,1.06,1.03,1.04,2000000
0105.hk,20100426,16,16,15.92,15.92,6000
0106.hk,20100426,0.44,0.45,0.44,0.45,520000
0107.hk,20100426,4.47,4.48,4.35,4.36,1655431
0109.hk,20100426,0.74,0.79,0.73,0.78,1640000
0110.hk,20100426,0.48,0.48,0.48,0.48,226000
0111.hk,20100426,1.76,1.78,1.68,1.72,1022000
0112.hk,20100426,1.83,1.83,1.8,1.8,118000
0113.hk,20100426,4.74,4.81,4.71,4.77,606920
0114.hk,20100426,1.21,1.21,1.18,1.18,140000
0116.hk,20100426,15,15.58,15,15.14,856320
0117.hk,20100426,0.9,0.93,0.87,0.87,452000
0118.hk,20100426,0.77,0.83,0.73,0.77,6896000
0119.hk,20100426,8,8.28,7.89,8.12,18251000
0120.hk,20100426,1.69,1.73,1.66,1.66,5591500
0121.hk,20100426,0.295,0.295,0.29,0.295,11010000
0122.hk,20100426,0.62,0.63,0.61,0.62,1620000
0123.hk,20100426,1.86,1.88,1.86,1.88,18854000
0124.hk,20100426,1.7,1.73,1.7,1.71,762000
0125.hk,20100426,3.4,3.4,3.4,3.4,4000
0126.hk,20100426,1.14,1.18,1.14,1.15,210000
0127.hk,20100426,13,13.38,13,13.34,480000
0128.hk,20100426,1.17,1.17,1.13,1.14,18348000
0129.hk,20100426,1.42,1.42,1.39,1.4,662704
0130.hk,20100426,1.1,1.1,1.06,1.1,248000
0131.hk,20100426,2.62,2.62,2.56,2.59,188076
0132.hk,20100426,0.24,0.24,0.222,0.239,21000
0133.hk,20100426,18.5,18.5,18.2,18.48,179000
0135.hk,20100426,10.48,10.74,10.4,10.66,10750084
0136.hk,20100426,1.49,1.5,1.47,1.49,2184400
0137.hk,20100426,3,3,2.9,2.99,755000
0138.hk,20100426,1.1,1.15,1.1,1.15,197600
0139.hk,20100426,0.151,0.162,0.151,0.161,8640000
0141.hk,20100426,1.43,1.43,1.4,1.43,100000
0142.hk,20100426,5.13,5.19,5.07,5.1,3699600
0143.hk,20100426,0.07,0.072,0.068,0.07,1674000
0144.hk,20100426,28.9,29.45,28.7,29.35,2407841
0145.hk,20100426,0.225,0.231,0.221,0.224,7808000
0147.hk,20100426,0.74,0.75,0.74,0.75,160000
0148.hk,20100426,43,43.8,42.35,42.45,1729119
0149.hk,20100426,0.121,0.124,0.115,0.117,200735008
0151.hk,20100426,6.1,6.24,6.06,6.18,17132824
0152.hk,20100426,0.62,0.63,0.61,0.62,44265000
0154.hk,20100426,1.9,1.96,1.9,1.92,522000
0155.hk,20100426,0.201,0.212,0.2,0.202,305444000
0156.hk,20100426,0.244,0.248,0.24,0.242,10720476
0157.hk,20100426,1.38,1.43,1.38,1.39,360000
0159.hk,20100426,1.45,1.45,1.42,1.43,128760
0160.hk,20100426,2.85,2.91,2.85,2.9,1279000
0161.hk,20100426,3.75,3.89,3.7,3.77,6738000
0162.hk,20100426,0.36,0.36,0.355,0.355,3841000
0163.hk,20100426,1.7,1.71,1.69,1.69,860000
0164.hk,20100426,0.179,0.182,0.175,0.177,2700000
0165.hk,20100426,20.45,20.6,19.86,19.88,8822000
0166.hk,20100426,0.325,0.325,0.32,0.325,38000000
0167.hk,20100426,0.305,0.325,0.305,0.315,10638000
0168.hk,20100426,40.5,41.45,40.5,40.75,1781600
0169.hk,20100426,0.35,0.35,0.345,0.345,100000
0171.hk,20100426,2.85,2.88,2.83,2.85,4172000
0172.hk,20100426,0.55,0.56,0.55,0.55,1310000
0173.hk,20100426,2.77,2.86,2.77,2.85,6609000
0174.hk,20100426,1.31,1.32,1.29,1.3,208000
0175.hk,20100426,3.61,3.65,3.56,3.58,40969412
0176.hk,20100426,0.4,0.42,0.4,0.41,736000
0177.hk,20100426,7.3,7.35,7.19,7.31,1425000
0178.hk,20100426,6.23,6.74,6.23,6.5,11786666
0179.hk,20100426,4.63,5.01,4.63,4.94,7759500
0180.hk,20100426,0.55,0.56,0.52,0.54,1038885
0181.hk,20100426,0.74,0.74,0.72,0.73,660000
0182.hk,20100426,0.9,0.92,0.89,0.9,31060000
0184.hk,20100426,4.52,4.6,4.5,4.55,198000
0185.hk,20100426,0.189,0.189,0.18,0.183,9470000
0186.hk,20100426,0.92,0.92,0.88,0.9,366000
0187.hk,20100426,2.94,2.95,2.9,2.94,278000
0188.hk,20100426,0.214,0.214,0.21,0.212,60000
0189.hk,20100426,1.9,1.96,1.81,1.87,9910000
0190.hk,20100426,0.68,0.7,0.67,0.69,39816392
0191.hk,20100426,0.62,0.62,0.6,0.6,1215000
0193.hk,20100426,0.047,0.048,0.045,0.046,31290500
0194.hk,20100426,8.88,8.88,8.7,8.83,234580
0195.hk,20100426,0.88,0.88,0.85,0.86,3550000
0196.hk,20100426,1.43,1.45,1.42,1.43,1281000
0197.hk,20100426,0.8,0.8,0.79,0.8,7788000
0198.hk,20100426,0.495,0.5,0.455,0.46,44610500
0199.hk,20100426,1.7,1.77,1.67,1.77,153000
0200.hk,20100426,3.46,3.52,3.45,3.49,2763550
0201.hk,20100426,0.176,0.176,0.175,0.176,1282000
0202.hk,20100426,0.78,0.8,0.74,0.76,3629500
0203.hk,20100426,4.55,4.68,4.43,4.5,62243000
0205.hk,20100426,0.189,0.197,0.186,0.195,1164000
0206.hk,20100426,2.32,2.43,2.22,2.22,5912000
0208.hk,20100426,1.57,1.58,1.55,1.55,7290000
0209.hk,20100426,1.1,1.15,1.08,1.1,13348000
0210.hk,20100426,8.31,8.35,8.25,8.28,7006000
0212.hk,20100426,14.66,14.68,14.66,14.68,10000
0213.hk,20100426,0.55,0.56,0.55,0.56,94000
0214.hk,20100426,1.37,1.38,1.37,1.38,5364
0215.hk,20100426,1.5,1.52,1.46,1.5,4107809
0216.hk,20100426,1.28,1.3,1.28,1.3,280000
0217.hk,20100426,0.63,0.63,0.61,0.61,7016000
0218.hk,20100426,3.92,3.94,3.83,3.85,1565000
0219.hk,20100426,0.85,0.86,0.84,0.84,58000
0220.hk,20100426,5.15,5.16,4.81,4.88,20187000
0221.hk,20100426,0.246,0.25,0.243,0.243,2720000
0222.hk,20100426,3.5,3.54,3.44,3.49,668000
0224.hk,20100426,0.62,0.62,0.62,0.62,100000
0225.hk,20100426,7.2,7.2,7.06,7.06,32000
0226.hk,20100426,2.62,2.63,2.61,2.61,165000
0227.hk,20100426,1.51,1.56,1.5,1.52,5384000
0228.hk,20100426,0.67,0.69,0.64,0.65,65891000
0229.hk,20100426,0.9,0.9,0.9,0.9,10000
0230.hk,20100426,1.67,1.69,1.65,1.67,2348000
0231.hk,20100426,0.227,0.235,0.225,0.234,7160000
0232.hk,20100426,0.49,0.49,0.48,0.49,14062000
0233.hk,20100426,1.1,1.12,1.07,1.07,25980000
0234.hk,20100426,0.165,0.165,0.156,0.158,2248000
0235.hk,20100426,0.63,0.64,0.61,0.62,67340000
0236.hk,20100426,1.29,1.3,1.29,1.3,25760
0239.hk,20100426,2.15,2.26,2.15,2.24,1147500
0240.hk,20100426,0.234,0.242,0.234,0.237,1730958
0241.hk,20100426,1.69,1.73,1.67,1.69,9338000
0242.hk,20100426,4.75,4.79,4.65,4.68,9539000
0243.hk,20100426,0.52,0.53,0.5,0.51,4617000
0244.hk,20100426,0.325,0.34,0.32,0.325,1134000
0245.hk,20100426,0.21,0.217,0.204,0.208,36470000
0246.hk,20100426,12.6,12.96,12.6,12.9,8668000
0248.hk,20100426,0.244,0.25,0.244,0.25,156000
0250.hk,20100426,0.059,0.06,0.056,0.058,52060000
0251.hk,20100426,4,4,4,4,20000
0252.hk,20100426,1.95,1.95,1.95,1.95,2000
0253.hk,20100426,0.93,0.94,0.93,0.94,30000
0254.hk,20100426,0.235,0.235,0.22,0.225,19360000
0255.hk,20100426,4.3,4.45,4.29,4.43,223513
0256.hk,20100426,0.83,0.84,0.82,0.84,4352000
0257.hk,20100426,3.93,3.99,3.86,3.88,8600000
0258.hk,20100426,3.34,3.36,3.31,3.33,1012000
0259.hk,20100426,0.61,0.61,0.61,0.61,10000
0260.hk,20100426,0.395,0.4,0.39,0.395,7870000
0261.hk,20100426,0.02,0.02,0.019,0.02,112400000
0262.hk,20100426,0.58,0.58,0.58,0.58,7000
0263.hk,20100426,0.199,0.204,0.196,0.198,14216000
0264.hk,20100426,0.53,0.54,0.52,0.53,388000
0265.hk,20100426,0.75,0.75,0.66,0.7,180000
0267.hk,20100426,17.36,17.66,17.26,17.46,4854773
0268.hk,20100426,3.15,3.24,3.15,3.2,4818000
0269.hk,20100426,0.13,0.132,0.129,0.131,17701200
0270.hk,20100426,4.25,4.35,4.25,4.34,4985552
0271.hk,20100426,1.02,1.02,0.99,1,8145000
0272.hk,20100426,3.56,3.62,3.55,3.59,15457600
0273.hk,20100426,0.485,0.485,0.47,0.475,33423040
0274.hk,20100426,0.325,0.33,0.315,0.325,116448000
0275.hk,20100426,0.57,0.59,0.57,0.58,1043443
0276.hk,20100426,3.7,3.75,3.68,3.73,7136897
0279.hk,20100426,0.55,0.55,0.54,0.55,2427738
0280.hk,20100426,1.06,1.11,1.04,1.11,11978200
0281.hk,20100426,0.385,0.39,0.385,0.385,724000
0282.hk,20100426,1.46,1.52,1.46,1.5,3888000
0283.hk,20100426,3.19,3.2,3.19,3.19,102000
0285.hk,20100426,5.51,5.9,5.51,5.76,13298798
0286.hk,20100426,0.315,0.315,0.31,0.31,2494010
0288.hk,20100426,1.14,1.14,1.12,1.12,1620000
0289.hk,20100426,12.4,12.44,12.38,12.38,57000
0290.hk,20100426,0.55,0.55,0.49,0.5,10018000
0291.hk,20100426,27,28.05,27,27.9,4591605
0292.hk,20100426,0.55,0.57,0.55,0.55,3774109
0293.hk,20100426,16.9,16.9,16.7,16.78,2853239
0294.hk,20100426,1.62,1.63,1.62,1.63,83000
0295.hk,20100426,0.73,0.77,0.73,0.75,12753100
0296.hk,20100426,1.3,1.3,1.23,1.3,390000
0297.hk,20100426,4.31,4.38,4.3,4.33,6822000
0298.hk,20100426,0.55,0.57,0.55,0.55,1794210
0299.hk,20100426,1.38,1.4,1.34,1.38,7750000
0300.hk,20100426,7.3,7.35,7.12,7.18,722200
0302.hk,20100426,79,79,77.6,78,228500
0303.hk,20100426,90.1,92,89.05,92,408500
0305.hk,20100426,1.06,1.08,1.02,1.02,2460000
0306.hk,20100426,1.4,1.4,1.38,1.38,124000
0307.hk,20100426,0.164,0.196,0.159,0.175,22400000
0308.hk,20100426,2.01,2.04,1.97,1.98,10809000
0309.hk,20100426,0.73,0.79,0.72,0.77,7684000
0310.hk,20100426,3.7,3.78,3.67,3.74,2114500
0311.hk,20100426,0.98,1.02,0.98,1.01,808000
0313.hk,20100426,0.315,0.325,0.315,0.32,8760000
0315.hk,20100426,8.4,8.41,8.2,8.25,99000
0316.hk,20100426,60.4,61.75,60.4,61.5,450542
0317.hk,20100426,14.4,14.4,13.84,13.9,1552000
0318.hk,20100426,0.173,0.177,0.169,0.176,11725000
0319.hk,20100426,1.87,1.93,1.86,1.93,414000
0320.hk,20100426,0.85,0.85,0.81,0.82,498000
0321.hk,20100426,8.43,8.56,8.33,8.47,1514000
0322.hk,20100426,19.3,19.66,19.3,19.4,3072122
0323.hk,20100426,4.36,4.37,4.29,4.32,8128000
0326.hk,20100426,0.187,0.194,0.187,0.193,30751450
0328.hk,20100426,2.88,2.9,2.87,2.88,410000
0329.hk,20100426,0.206,0.223,0.2,0.209,29174000
0330.hk,20100426,60.5,60.75,59,59.25,4897944
0331.hk,20100426,2.55,2.6,2.5,2.59,19909200
0332.hk,20100426,0.155,0.16,0.15,0.152,24330000
0333.hk,20100426,0.6,0.61,0.6,0.61,1428000
0334.hk,20100426,0.34,0.375,0.34,0.365,12646000
0335.hk,20100426,0.92,0.93,0.92,0.92,100000
0336.hk,20100426,9.46,9.77,9.46,9.52,1728999
0337.hk,20100426,4.5,4.5,4.29,4.34,681000
0338.hk,20100426,3.15,3.17,3.08,3.15,21244000
0339.hk,20100426,0.51,0.51,0.5,0.51,70000
0340.hk,20100426,0.265,0.27,0.26,0.265,14448000
0341.hk,20100426,18.88,19.02,18.86,18.9,1152000
0342.hk,20100426,1.05,1.11,1.05,1.1,6648000
0343.hk,20100426,0.53,0.53,0.52,0.53,1685800
0345.hk,20100426,6.16,6.21,6.05,6.12,890400
0346.hk,20100426,0.84,0.87,0.83,0.84,27860000
0347.hk,20100426,12.7,12.96,12.54,12.66,17724610
0348.hk,20100426,0.45,0.46,0.435,0.44,5638000
0349.hk,20100426,20.15,20.2,19.88,19.9,1898000
0350.hk,20100426,2.78,2.83,2.75,2.76,1088000
0351.hk,20100426,0.197,0.205,0.168,0.17,505275008
0353.hk,20100426,0.15,0.153,0.146,0.148,22828000
0354.hk,20100426,1.68,1.82,1.68,1.78,3400000
0355.hk,20100426,0.61,0.61,0.6,0.61,2301000
0357.hk,20100426,9.63,9.74,9.56,9.7,447500
0358.hk,20100426,17.6,17.6,17.14,17.22,8499198
0359.hk,20100426,1.16,1.2,1.13,1.19,2420000
0360.hk,20100426,1.81,1.91,1.8,1.85,1190000
0361.hk,20100426,0.46,0.46,0.45,0.455,700000
0362.hk,20100426,0.26,0.265,0.25,0.255,59960000
0363.hk,20100426,35.75,36.1,35.6,36,2204025
0364.hk,20100426,0.85,0.86,0.83,0.84,12241420
0365.hk,20100426,0.275,0.275,0.275,0.285,30000
0366.hk,20100426,3.58,3.65,3.55,3.55,258000
0367.hk,20100426,0.88,0.88,0.87,0.87,532000
0368.hk,20100426,3.65,3.68,3.62,3.66,3510000
0369.hk,20100426,2.4,2.4,2.4,2.41,10000
0370.hk,20100426,0.235,0.235,0.222,0.227,10602800
0371.hk,20100426,3.2,3.26,3.17,3.2,5946500
0372.hk,20100426,0.49,0.49,0.485,0.485,660000
0373.hk,20100426,28,28.3,28,28.3,10000
0375.hk,20100426,9.5,9.8,9.4,9.61,121000
0378.hk,20100426,2.5,2.69,2.5,2.69,40000
0379.hk,20100426,0.63,0.78,0.63,0.77,126740000
0380.hk,20100426,0.072,0.075,0.067,0.07,85100000
0381.hk,20100426,0.56,0.59,0.53,0.54,151170000
0382.hk,20100426,0.445,0.455,0.42,0.425,95846000
0383.hk,20100426,1.56,1.7,1.56,1.7,594080
0384.hk,20100426,4.36,4.55,4.34,4.54,21190000
0385.hk,20100426,0.485,0.49,0.485,0.49,964000
0386.hk,20100426,6.52,6.53,6.45,6.52,66710688
0388.hk,20100426,132.3,133.7,132,132.8,1904783
0389.hk,20100426,1.75,1.76,1.71,1.72,8436000
0390.hk,20100426,5.53,5.64,5.53,5.62,20373876
0391.hk,20100426,0.238,0.28,0.237,0.26,137759760
0392.hk,20100426,50.75,51.05,50,50.05,1197900
0393.hk,20100426,3.16,3.28,3.16,3.25,2490000
0395.hk,20100426,0.375,0.38,0.36,0.36,2520000
0396.hk,20100426,1.43,1.43,1.43,1.45,22000
0397.hk,20100426,0.425,0.43,0.415,0.425,23451218
0398.hk,20100426,1.82,1.94,1.81,1.93,2763800
0399.hk,20100426,0.29,0.295,0.285,0.29,22740000
0402.hk,20100426,0.65,0.66,0.64,0.64,2046000
0403.hk,20100426,0.55,0.56,0.54,0.56,96000
0404.hk,20100426,1.31,1.37,1.31,1.33,6870000
0405.hk,20100426,3.48,3.5,3.46,3.47,951100
0406.hk,20100426,1.26,1.26,1.23,1.25,2115500
0408.hk,20100426,7.8,7.8,7.72,7.75,378000
0410.hk,20100426,4.37,4.52,4.34,4.48,10081500
0411.hk,20100426,6.66,6.67,6.65,6.65,53300
0412.hk,20100426,0.31,0.32,0.295,0.3,35357000
0413.hk,20100426,0.59,0.6,0.57,0.57,304000
0417.hk,20100426,4.22,4.68,4.08,4.09,2261240
0418.hk,20100426,0.66,0.68,0.64,0.65,16838000
0419.hk,20100426,0.062,0.064,0.06,0.061,464498496
0420.hk,20100426,1.35,1.38,1.35,1.37,1350000
0422.hk,20100426,2.15,2.16,2.04,2.05,2068000
0423.hk,20100426,2.22,2.22,2.22,2.22,192000
0425.hk,20100426,11.32,11.6,11.32,11.5,3340000
0430.hk,20100426,0.166,0.202,0.155,0.197,121822000
0431.hk,20100426,0.385,0.4,0.385,0.39,436000
0432.hk,20100426,2.93,2.97,2.91,2.94,12609600
0433.hk,20100426,0.355,0.36,0.315,0.325,155760000
0435.hk,20100426,1.91,1.91,1.9,1.91,886000
0438.hk,20100426,1.59,1.62,1.51,1.56,10141800
0440.hk,20100426,44.5,44.95,44.35,44.7,326400
0444.hk,20100426,0.71,0.74,0.7,0.74,270000
0445.hk,20100426,0.335,0.335,0.325,0.335,7205000
0448.hk,20100426,0.69,0.71,0.69,0.7,1723136
0449.hk,20100426,6.08,6.25,5.96,6.22,8059000
0450.hk,20100426,2.43,2.44,2.43,2.43,76000
0455.hk,20100426,0.8,0.82,0.78,0.81,562000
0458.hk,20100426,1.85,1.85,1.85,1.85,6000
0459.hk,20100426,0.053,0.054,0.052,0.053,12270000
0464.hk,20100426,0.56,0.58,0.56,0.57,868000
0465.hk,20100426,1.71,1.81,1.71,1.77,1780000
0467.hk,20100426,0.53,0.54,0.53,0.54,1468000
0469.hk,20100426,0.31,0.31,0.3,0.31,3552000
0471.hk,20100426,0.18,0.19,0.18,0.185,39325000
0472.hk,20100426,0.68,0.69,0.68,0.69,810000
0474.hk,20100426,1.07,1.15,1.06,1.08,24340000
0475.hk,20100426,0.61,0.66,0.61,0.66,1490000
0476.hk,20100426,0.45,0.5,0.45,0.48,12218000
0477.hk,20100426,1.58,1.65,1.58,1.65,3244000
0480.hk,20100426,3.15,3.2,3.14,3.14,341266
0482.hk,20100426,2.62,2.75,2.62,2.72,578000
0483.hk,20100426,1.54,1.54,1.53,1.53,140000
0485.hk,20100426,0.41,0.41,0.4,0.405,2355000
0486.hk,20100426,8.98,8.98,8.67,8.78,3866530
0487.hk,20100426,0.33,0.335,0.33,0.335,560000
0488.hk,20100426,0.156,0.159,0.155,0.155,35324000
0489.hk,20100426,11.3,11.56,11.06,11.08,38814840
0491.hk,20100426,0.28,0.28,0.27,0.275,7358025
0493.hk,20100426,2.67,2.72,2.64,2.71,57084536
0494.hk,20100426,38.7,39,38.6,38.95,9077176
0496.hk,20100426,2.55,2.6,2.47,2.49,1361000
0497.hk,20100426,0.204,0.204,0.199,0.199,8615125
0498.hk,20100426,0.37,0.37,0.365,0.365,5462000
0499.hk,20100426,1.95,2.15,1.95,2.1,517806
0500.hk,20100426,0.7,0.73,0.69,0.69,9808940
0505.hk,20100426,2.27,2.29,2.22,2.24,3961500
0506.hk,20100426,6.23,6.3,6.12,6.26,4332000
0508.hk,20100426,0.69,0.86,0.69,0.84,38923000
0509.hk,20100426,0.34,0.35,0.34,0.345,2450000
0510.hk,20100426,0.74,0.78,0.74,0.77,734040
0511.hk,20100426,38.5,38.65,37.95,38,587363
0512.hk,20100426,0.75,0.87,0.75,0.84,7070500
0513.hk,20100426,4.05,4.06,3.71,3.87,1960000
0515.hk,20100426,1.7,1.7,1.62,1.62,1534000
0516.hk,20100426,0.207,0.216,0.207,0.215,532000
0517.hk,20100426,4.63,4.73,4.61,4.7,2426116
0519.hk,20100426,0.295,0.305,0.29,0.3,1400000
0521.hk,20100426,0.58,0.59,0.57,0.58,6404000
0522.hk,20100426,78.2,80,77.55,80,530600
0524.hk,20100426,0.51,0.53,0.51,0.53,52400
0525.hk,20100426,3.13,3.14,3.1,3.1,4083864
0526.hk,20100426,0.385,0.39,0.38,0.39,696000
0527.hk,20100426,1.86,2.05,1.74,2.01,22600000
0528.hk,20100426,0.49,0.5,0.49,0.5,30000
0529.hk,20100426,1.72,1.76,1.72,1.75,128000
0530.hk,20100426,0.92,0.93,0.91,0.91,171652
0531.hk,20100426,1.54,1.56,1.46,1.47,22581000
0532.hk,20100426,0.71,0.71,0.71,0.71,52000
0533.hk,20100426,2.8,2.81,2.75,2.76,340000
0535.hk,20100426,0.203,0.203,0.198,0.2,14694000
0536.hk,20100426,0.94,0.94,0.91,0.92,1043500
0538.hk,20100426,8.27,8.55,8.18,8.46,539500
0539.hk,20100426,1.82,1.87,1.76,1.76,2454000
0542.hk,20100426,0.15,0.16,0.148,0.148,6090000
0543.hk,20100426,3.4,3.58,3.35,3.42,1113000
0544.hk,20100426,0.154,0.365,0.154,0.325,494512000
0546.hk,20100426,6.55,6.88,6.55,6.8,11390000
0547.hk,20100426,0.29,0.33,0.28,0.285,57462000
0548.hk,20100426,4.04,4.07,4.02,4.02,1519350
0549.hk,20100426,1.1,1.26,1.1,1.22,8720000
0550.hk,20100426,1.95,1.95,1.95,1.95,36000
0551.hk,20100426,27.5,27.65,27.3,27.55,1400143
0552.hk,20100426,4.1,4.12,4.05,4.07,11518000
0553.hk,20100426,2.42,2.45,2.39,2.4,2461000
0554.hk,20100426,0.4,0.42,0.4,0.41,718000
0555.hk,20100426,1.09,1.1,1.07,1.07,34600000
0556.hk,20100426,1.98,1.98,1.91,1.95,1278000
0557.hk,20100426,0.86,0.91,0.86,0.91,40000
0558.hk,20100426,1.9,1.95,1.86,1.89,617500
0559.hk,20100426,0.176,0.181,0.166,0.177,8350000
0560.hk,20100426,1.9,1.9,1.85,1.86,1060000
0565.hk,20100426,0.285,0.295,0.285,0.295,4750000
0566.hk,20100426,0.77,0.8,0.75,0.79,106864000
0567.hk,20100426,0.64,0.66,0.63,0.64,946000
0568.hk,20100426,9.95,9.95,9.8,9.83,281200
0569.hk,20100426,6.35,6.4,6.1,6.24,1520000
0570.hk,20100426,1.11,1.12,1.09,1.11,3526000
0571.hk,20100426,1.02,1.02,1.01,1.01,388000
0573.hk,20100426,3,3.03,2.99,2.99,141000
0575.hk,20100426,0.27,0.28,0.27,0.275,11248000
0576.hk,20100426,7.3,7.36,7.25,7.29,8924743
0577.hk,20100426,0.67,0.67,0.66,0.67,162000
0578.hk,20100426,0.4,0.41,0.38,0.39,18629800
0581.hk,20100426,3.1,3.11,3.04,3.08,170000
0582.hk,20100426,2.3,2.31,2.3,2.3,120000
0583.hk,20100426,1.52,1.52,1.52,1.52,40000
0585.hk,20100426,1.3,1.3,1.13,1.15,24898166
0587.hk,20100426,3.4,3.5,3.37,3.4,8578000
0588.hk,20100426,2.29,2.38,2.29,2.32,862000
0589.hk,20100426,20.45,20.7,19.6,19.98,2990500
0590.hk,20100426,9.8,9.95,9.55,9.62,1950000
0591.hk,20100426,5.41,5.55,5.34,5.52,364000
0592.hk,20100426,0.54,0.55,0.54,0.54,846000
0593.hk,20100426,4.33,4.33,4.33,4.33,6747
0595.hk,20100426,1.2,1.2,1.15,1.2,5614000
0596.hk,20100426,0.89,0.9,0.88,0.89,12545000
0597.hk,20100426,0.41,0.425,0.405,0.415,76571000
0598.hk,20100426,1.96,1.98,1.94,1.95,3729000
0599.hk,20100426,1.06,1.1,1.04,1.04,896980
0600.hk,20100426,0.238,0.24,0.233,0.235,3170000
0602.hk,20100426,0.39,0.4,0.39,0.39,422500
0603.hk,20100426,1.19,1.2,1.18,1.19,10832082
0604.hk,20100426,2.51,2.52,2.46,2.49,18076000
0605.hk,20100426,0.365,0.38,0.36,0.38,2668000
0606.hk,20100426,10.7,10.88,10.58,10.78,5388304
0608.hk,20100426,2.84,2.85,2.81,2.85,182000
0609.hk,20100426,1.01,1.06,1,1,548000
0610.hk,20100426,1.89,1.91,1.89,1.91,114000
0611.hk,20100426,2,2.07,2,2.05,2160000
0612.hk,20100426,0.169,0.17,0.168,0.17,1028000
0613.hk,20100426,0.088,0.088,0.085,0.086,36784000
0616.hk,20100426,0.375,0.375,0.375,0.375,1000034
0617.hk,20100426,2.89,2.91,2.88,2.89,802584
0618.hk,20100426,0.52,0.53,0.495,0.51,3762000
0619.hk,20100426,0.125,0.133,0.125,0.132,1600000
0620.hk,20100426,0.042,0.044,0.041,0.042,15640000
0621.hk,20100426,0.56,0.58,0.56,0.57,22392000
0622.hk,20100426,0.16,0.163,0.158,0.16,5621692
0623.hk,20100426,2.6,2.6,2.48,2.53,4026000
0626.hk,20100426,4.06,4.2,4.05,4.14,784000
0628.hk,20100426,0.198,0.202,0.195,0.195,14749873
0629.hk,20100426,1.68,1.68,1.64,1.65,1355431
0630.hk,20100426,0.69,0.74,0.69,0.7,56252000
0631.hk,20100426,9.18,9.56,9.18,9.31,6265000
0632.hk,20100426,1.62,1.63,1.47,1.51,8351000
0633.hk,20100426,1.73,1.76,1.66,1.76,6176000
0635.hk,20100426,2.86,2.9,2.85,2.9,113000
0636.hk,20100426,3.42,3.44,3.41,3.42,328000
0637.hk,20100426,1.38,1.4,1.37,1.37,634000
0638.hk,20100426,2.9,2.95,2.87,2.88,68000
0639.hk,20100426,5.82,5.84,5.68,5.78,21521000
0641.hk,20100426,2.85,2.88,2.85,2.87,154000
0643.hk,20100426,0.49,0.51,0.48,0.51,3372000
0645.hk,20100426,0.83,0.83,0.83,0.84,41500
0646.hk,20100426,0.43,0.43,0.415,0.415,1400000
0647.hk,20100426,0.25,0.255,0.246,0.246,5322000
0648.hk,20100426,0.075,0.078,0.073,0.073,136462912
0651.hk,20100426,0.59,0.63,0.52,0.62,52853000
0653.hk,20100426,16.3,17.22,16.2,17.2,5897000
0655.hk,20100426,0.77,0.77,0.75,0.76,258603
0656.hk,20100426,6.26,6.26,6.11,6.13,3018000
0657.hk,20100426,0.405,0.41,0.405,0.41,252000
0658.hk,20100426,18.42,19.3,18.42,19.06,8297715
0659.hk,20100426,13.86,13.86,13.6,13.7,1275012
0660.hk,20100426,0.154,0.154,0.148,0.148,510081
0661.hk,20100426,0.64,0.64,0.62,0.63,13386000
0662.hk,20100426,2.86,2.95,2.86,2.88,142000
0663.hk,20100426,0.28,0.31,0.275,0.3,603761920
0665.hk,20100426,6.12,6.12,5.74,5.75,2994543
0666.hk,20100426,0.218,0.224,0.218,0.22,9160000
0667.hk,20100426,2.37,2.38,2.25,2.31,7252000
0668.hk,20100426,2.15,2.17,2.13,2.14,118000
0669.hk,20100426,9,9,8.56,8.69,11622000
0670.hk,20100426,4.32,4.47,4.31,4.39,11862000
0672.hk,20100426,2.47,2.5,2.3,2.37,2973000
0673.hk,20100426,0.51,0.54,0.51,0.54,918000
0674.hk,20100426,0.35,0.365,0.345,0.36,33682000
0675.hk,20100426,0.345,0.345,0.345,0.345,48000
0676.hk,20100426,1.33,1.33,1.33,1.33,8000
0677.hk,20100426,0.55,0.55,0.54,0.54,3329000
0678.hk,20100426,1.55,1.62,1.53,1.62,28000
0679.hk,20100426,0.51,0.51,0.5,0.51,185500
0680.hk,20100426,0.079,0.08,0.077,0.078,29460000
0681.hk,20100426,0.375,0.375,0.365,0.37,8761212
0682.hk,20100426,8.8,9.09,8.4,9.09,6393740
0683.hk,20100426,38.7,38.75,38.3,38.65,2010971
0684.hk,20100426,2.52,2.55,2.51,2.53,188000
0686.hk,20100426,0.76,0.76,0.7,0.7,2854000
0687.hk,20100426,1.21,1.24,1.2,1.24,484000
0688.hk,20100426,14.9,15,14.76,14.8,33700972
0689.hk,20100426,0.182,0.182,0.172,0.175,195076800
0691.hk,20100426,4.25,4.25,4.06,4.1,9131500
0692.hk,20100426,0.52,0.52,0.49,0.5,52174000
0693.hk,20100426,1.8,1.89,1.79,1.89,381000
0694.hk,20100426,4.65,4.81,4.62,4.8,7988000
0696.hk,20100426,6.44,6.6,6.38,6.54,4334000
0697.hk,20100426,1.48,1.48,1.42,1.44,74297600
0698.hk,20100426,0.375,0.38,0.36,0.365,14170000
0700.hk,20100426,164,165.5,163.5,164.4,4857507
0701.hk,20100426,0.415,0.42,0.395,0.42,8587020
0702.hk,20100426,0.52,0.56,0.46,0.475,596184576
0703.hk,20100426,0.475,0.475,0.47,0.47,89000
0704.hk,20100426,0.56,0.57,0.55,0.56,10662000
0705.hk,20100426,0.355,0.355,0.345,0.345,3100000
0706.hk,20100426,0.63,0.67,0.62,0.66,8960000
0707.hk,20100426,0.425,0.425,0.415,0.42,1688000
0708.hk,20100426,0.69,0.72,0.69,0.71,1285000
0709.hk,20100426,3.59,3.66,3.53,3.62,4448000
0710.hk,20100426,2.35,2.75,2.34,2.69,10165000
0711.hk,20100426,0.71,0.72,0.7,0.71,2034000
0712.hk,20100426,2.11,2.17,2.09,2.09,5022000
0713.hk,20100426,0.385,0.4,0.385,0.4,416000
0715.hk,20100426,0.82,0.82,0.78,0.79,18508000
0716.hk,20100426,1.44,1.5,1.43,1.45,9564000
0717.hk,20100426,0.51,0.53,0.51,0.51,4346000
0718.hk,20100426,0.227,0.246,0.227,0.243,21816000
0719.hk,20100426,4.05,4.19,4,4.11,2518000
0720.hk,20100426,0.179,0.184,0.176,0.182,7462500
0721.hk,20100426,0.133,0.154,0.133,0.135,14150000
0723.hk,20100426,0.79,0.8,0.77,0.79,14670000
0724.hk,20100426,0.56,0.57,0.53,0.53,24040000
0725.hk,20100426,0.88,0.88,0.85,0.85,58000
0726.hk,20100426,0.58,0.58,0.58,0.58,10000
0727.hk,20100426,0.33,0.36,0.33,0.33,714000
0728.hk,20100426,3.8,3.87,3.78,3.83,81915880
0729.hk,20100426,2.32,2.33,2.16,2.22,135901056
0730.hk,20100426,0.74,0.77,0.74,0.75,26687000
0731.hk,20100426,0.85,0.85,0.85,0.85,176000
0732.hk,20100426,15.5,16.16,15.18,15.38,1402000
0733.hk,20100426,2.8,2.8,2.63,2.68,1850000
0735.hk,20100426,0.94,1.02,0.93,0.94,377135296
0736.hk,20100426,0.1,0.1,0.095,0.096,24185000
0737.hk,20100426,5.07,5.18,5.07,5.17,551472
0738.hk,20100426,1.76,1.84,1.76,1.81,1944000
0739.hk,20100426,2.35,2.54,2.35,2.47,13192000
0743.hk,20100426,4.21,4.27,4.18,4.2,1178500
0745.hk,20100426,0.217,0.217,0.192,0.201,14924000
0746.hk,20100426,6.8,7.07,6.8,6.98,3358000
0747.hk,20100426,0.92,0.95,0.89,0.9,16300000
0750.hk,20100426,4.32,4.4,4.32,4.35,1484000
0751.hk,20100426,7.64,7.7,7.35,7.39,17531874
0752.hk,20100426,1.55,1.61,1.55,1.59,808000
0753.hk,20100426,8.56,8.65,8.45,8.64,20810480
0754.hk,20100426,10.84,11.06,10.62,10.76,6203000
0756.hk,20100426,2.26,2.3,2.24,2.26,812000
0757.hk,20100426,1.74,1.75,1.72,1.73,1393000
0758.hk,20100426,0.395,0.395,0.37,0.375,4628000
0759.hk,20100426,0.249,0.249,0.249,0.248,28000
0760.hk,20100426,0.44,0.44,0.43,0.43,6915000
0761.hk,20100426,0.243,0.244,0.237,0.238,16846000
0762.hk,20100426,9.25,9.32,9.15,9.24,25328700
0763.hk,20100426,46.65,47.45,45.35,47.4,5299876
0764.hk,20100426,0.61,0.62,0.57,0.58,3650080
0765.hk,20100426,0.92,0.94,0.92,0.93,2554000
0767.hk,20100426,0.33,0.335,0.28,0.29,113460000
0768.hk,20100426,0.128,0.134,0.122,0.131,1610000
0769.hk,20100426,1.96,2.02,1.96,2.01,16548000
0770.hk,20100426,1.73,1.73,1.62,1.62,5000
0771.hk,20100426,2.2,2.33,2.2,2.22,1958000
0773.hk,20100426,7.63,7.87,7.46,7.55,5382600
0775.hk,20100426,0.54,0.55,0.52,0.53,4420040
0777.hk,20100426,4.4,4.4,4.25,4.26,454500
0778.hk,20100426,3.8,3.82,3.78,3.79,1182000
0789.hk,20100426,1.01,1.02,0.98,1.01,13114000
0794.hk,20100426,1.25,1.28,1.17,1.27,3102000
0800.hk,20100426,6.2,6.3,5.82,5.94,13842000
0801.hk,20100426,2.05,2.13,1.96,2,19542000
0802.hk,20100426,8.41,8.45,8.17,8.25,565024
0803.hk,20100426,0.51,0.52,0.5,0.5,21900000
0806.hk,20100426,5.33,5.59,5.33,5.56,1005000
0808.hk,20100426,1.42,1.42,1.4,1.41,1439375
0809.hk,20100426,1.9,1.93,1.87,1.88,3403100
0810.hk,20100426,0.196,0.196,0.191,0.192,3870000
0811.hk,20100426,4.6,4.67,4.54,4.63,1639000
0812.hk,20100426,0.23,0.24,0.23,0.24,784000
0813.hk,20100426,12.16,12.36,11.96,12,10951659
0814.hk,20100426,9,9,8.78,8.88,445000
0817.hk,20100426,2.24,2.33,2.23,2.32,11960000
0818.hk,20100426,5.49,5.55,5.4,5.48,5247000
0819.hk,20100426,5.14,5.27,5.08,5.15,11082000
0820.hk,20100426,7.9,8,7.8,8,498000
0821.hk,20100426,3.34,3.53,3.31,3.47,3584000
0822.hk,20100426,0.57,0.59,0.56,0.59,3050000
0823.hk,20100426,19.36,19.46,19.2,19.42,2038459
0825.hk,20100426,6.84,7.06,6.84,6.86,545000
0826.hk,20100426,3.4,3.5,3.35,3.5,628000
0827.hk,20100426,0.204,0.207,0.196,0.198,30220000
0828.hk,20100426,2.99,2.99,2.9,2.91,1790000
0829.hk,20100426,7.1,7.3,7.1,7.25,1806000
0830.hk,20100426,1.02,1.05,0.97,0.98,5586000
0832.hk,20100426,1.9,1.9,1.87,1.88,2685000
0833.hk,20100426,1.07,1.11,1.03,1.06,908000
0834.hk,20100426,1.16,1.16,1.13,1.14,61500
0835.hk,20100426,0.35,0.37,0.345,0.365,9590000
0836.hk,20100426,16.24,16.38,16.14,16.26,4671314
0837.hk,20100426,3.5,3.58,3.49,3.57,166000
0838.hk,20100426,3.36,3.55,3.35,3.45,12214000
0839.hk,20100426,4.14,4.22,4.14,4.2,828000
0840.hk,20100426,1.56,1.71,1.5,1.7,3800000
0841.hk,20100426,2.13,2.13,2.06,2.08,901000
0845.hk,20100426,2.81,2.82,2.77,2.79,4806190
0846.hk,20100426,2.41,2.41,2.35,2.39,2846000
0848.hk,20100426,2.88,2.93,2.83,2.85,5633000
0851.hk,20100426,1.8,1.81,1.77,1.78,900000
0852.hk,20100426,1.6,1.6,1.6,1.6,20000
0855.hk,20100426,3.27,3.29,3.25,3.27,1516700
0856.hk,20100426,3.06,3.08,2.98,3.01,2572000
0857.hk,20100426,9.19,9.35,9.17,9.23,71474304
0858.hk,20100426,1.24,1.25,1.22,1.23,14010000
0859.hk,20100426,0.75,0.75,0.69,0.72,460000
0860.hk,20100426,0.82,0.88,0.82,0.83,36199408
0861.hk,20100426,12.64,12.78,12.46,12.5,1807000
0862.hk,20100426,6.65,6.9,6.35,6.78,135880
0866.hk,20100426,2.92,2.93,2.8,2.87,7440000
0868.hk,20100426,6.89,6.97,6.8,6.83,3210000
0869.hk,20100426,0.67,0.67,0.66,0.66,589000
0872.hk,20100426,1.7,1.81,1.63,1.8,4372000
0874.hk,20100426,8.1,8.39,8.05,8.08,3046000
0876.hk,20100426,0.64,0.64,0.64,0.64,174000
0878.hk,20100426,6.31,6.54,6.31,6.38,403576
0880.hk,20100426,5.24,5.27,5.12,5.17,8467000
0881.hk,20100426,10.94,11.7,10.94,11.4,3584000
0882.hk,20100426,5.1,5.1,5.04,5.04,1522000
0883.hk,20100426,13.68,14.16,13.68,13.98,76409712
0885.hk,20100426,0.225,0.243,0.225,0.232,105430216
0886.hk,20100426,3.35,3.48,3.35,3.47,5033000
0887.hk,20100426,0.62,0.66,0.62,0.66,54040000
0888.hk,20100426,0.72,0.73,0.72,0.73,44066
0889.hk,20100426,1.63,1.72,1.54,1.71,5822000
0891.hk,20100426,5.8,5.95,5.72,5.85,5354000
0893.hk,20100426,4.46,4.6,4.46,4.52,13184000
0894.hk,20100426,2.33,2.39,2.32,2.35,1906000
0896.hk,20100426,1.13,1.13,1.13,1.13,8715
0897.hk,20100426,0.066,0.068,0.06,0.062,908748032
0898.hk,20100426,0.41,0.42,0.4,0.405,6150000
0901.hk,20100426,0.35,0.36,0.35,0.355,1710000
0902.hk,20100426,4.55,4.57,4.51,4.55,18175920
0903.hk,20100426,6.49,6.49,6.04,6.08,10780000
0904.hk,20100426,9.95,9.95,9.7,9.75,1321000
0905.hk,20100426,0.127,0.15,0.127,0.136,2220000
0906.hk,20100426,9.05,9.03,8.87,8.9,358000
0907.hk,20100426,0.95,0.98,0.95,0.98,178000
0908.hk,20100426,0.96,0.96,0.94,0.94,1058000
0909.hk,20100426,0.8,0.82,0.79,0.8,3196000
0910.hk,20100426,0.32,0.33,0.315,0.32,50880000
0912.hk,20100426,1.46,1.51,1.46,1.5,2312000
0913.hk,20100426,0.236,0.238,0.23,0.231,4517000
0914.hk,20100426,50.1,50.5,49.85,50.15,1844426
0915.hk,20100426,0.49,0.5,0.49,0.49,320000
0916.hk,20100426,8.61,8.61,8.36,8.37,34875000
0917.hk,20100426,2.65,2.66,2.58,2.61,6215400
0918.hk,20100426,0.52,0.52,0.48,0.49,4334000
0919.hk,20100426,0.7,0.71,0.69,0.7,2240000
0921.hk,20100426,4.5,4.6,4.24,4.31,11221000
0922.hk,20100426,0.51,0.51,0.495,0.51,26120000
0923.hk,20100426,2.66,2.67,2.61,2.62,9710000
0925.hk,20100426,0.8,0.83,0.8,0.82,5720000
0927.hk,20100426,1.66,1.7,1.66,1.7,154000
0929.hk,20100426,0.82,0.83,0.81,0.82,1972000
0930.hk,20100426,3.15,3.2,3.11,3.19,3820000
0931.hk,20100426,0.63,0.66,0.61,0.62,60560000
0933.hk,20100426,14,14.54,14,14.22,4044000
0934.hk,20100426,5,5.6,5,5.6,5291000
0938.hk,20100426,0.56,0.57,0.56,0.56,364000
0939.hk,20100426,6.42,6.46,6.39,6.41,169635040
0941.hk,20100426,80,80,79.15,79.3,13728325
0943.hk,20100426,0.16,0.171,0.158,0.166,221330000
0945.hk,20100426,150.1,150.5,149.6,150,44775
0947.hk,20100426,3.69,3.71,3.56,3.66,4784000
0948.hk,20100426,3.48,3.5,3.36,3.4,6716000
0952.hk,20100426,0.445,0.45,0.43,0.44,1150000
0953.hk,20100426,1.68,1.69,1.58,1.62,17888000
0955.hk,20100426,26.4,27,26.4,26.55,7760
0959.hk,20100426,0.145,0.146,0.142,0.145,12646000
0960.hk,20100426,7.28,7.46,7.28,7.38,3695000
0966.hk,20100426,27.05,27.8,27.05,27.65,1418644
0968.hk,20100426,4.12,4.23,4.08,4.2,1787721
0969.hk,20100426,0.76,0.78,0.76,0.78,836000
0970.hk,20100426,0.89,0.92,0.89,0.91,14624000
0978.hk,20100426,0.127,0.13,0.127,0.13,1848000
0979.hk,20100426,0.72,0.74,0.72,0.73,898000
0980.hk,20100426,30.2,30.2,29.1,29.9,339000
0981.hk,20100426,0.94,0.95,0.9,0.92,116150400
0982.hk,20100426,0.285,0.29,0.28,0.29,2640000
0983.hk,20100426,11.5,11.52,11.28,11.38,192000
0984.hk,20100426,12.42,12.46,12.42,12.46,34000
0985.hk,20100426,0.285,0.285,0.27,0.27,11999759
0987.hk,20100426,0.74,0.77,0.73,0.77,1420000
0988.hk,20100426,1.41,1.43,1.39,1.42,17208320
0989.hk,20100426,0.167,0.167,0.159,0.166,752000
0990.hk,20100426,1.31,1.38,1.26,1.26,16561000
0991.hk,20100426,3.42,3.44,3.39,3.41,7811000
0992.hk,20100426,6.17,6.34,6.15,6.2,41886960
0993.hk,20100426,0.43,0.44,0.415,0.415,10792000
0995.hk,20100426,5.07,5.17,5.02,5.09,5708895
0996.hk,20100426,1.63,1.65,1.62,1.65,600000
0997.hk,20100426,1.25,1.25,1.25,1.25,4000
0998.hk,20100426,5.35,5.42,5.34,5.4,25957402
0999.hk,20100426,1.34,1.36,1.32,1.32,770000
1000.hk,20100426,6.17,6.27,6.17,6.2,123400
1001.hk,20100426,0.93,0.94,0.92,0.92,142000
1002.hk,20100426,0.19,0.214,0.187,0.203,8988000
1003.hk,20100426,0.148,0.158,0.143,0.15,77593664
1004.hk,20100426,1.99,2.1,1.97,2.1,5250000
1005.hk,20100426,1.33,1.33,1.3,1.3,14000
1006.hk,20100426,6.43,6.49,6.35,6.37,2215000
1008.hk,20100426,4.35,4.5,4.2,4.26,40400
1013.hk,20100426,0.083,0.085,0.08,0.082,11046000
1031.hk,20100426,0.52,0.52,0.495,0.495,15836000
1033.hk,20100426,1.95,1.98,1.95,1.96,2540000
1036.hk,20100426,9.7,9.7,9.7,9.7,3000
1038.hk,20100426,30.4,30.5,30.25,30.5,2007846
1041.hk,20100426,0.028,0.029,0.027,0.029,677569920
1043.hk,20100426,11.56,12.3,10.9,12.22,3124000
1044.hk,20100426,58.15,58.5,57.4,58.35,3126304
1046.hk,20100426,0.094,0.106,0.094,0.102,23965000
1049.hk,20100426,1.7,1.73,1.69,1.69,34000
1050.hk,20100426,0.58,0.58,0.58,0.58,42000
1051.hk,20100426,0.48,0.485,0.475,0.475,140776000
1052.hk,20100426,4.6,4.61,4.48,4.56,5443473
1053.hk,20100426,2.43,2.44,2.37,2.38,2589000
1055.hk,20100426,4.1,4.14,3.98,4.03,28094000
1058.hk,20100426,0.465,0.465,0.465,0.465,50000
1059.hk,20100426,0.174,0.177,0.17,0.176,8070000
1060.hk,20100426,0.495,0.51,0.495,0.51,5345000
1062.hk,20100426,0.39,0.4,0.39,0.395,510000
1063.hk,20100426,0.198,0.205,0.19,0.202,15328000
1064.hk,20100426,1.14,1.14,0.9,0.95,806456
1065.hk,20100426,2.8,2.84,2.79,2.81,2842000
1068.hk,20100426,24.55,24.9,23.9,24.3,12244252
1070.hk,20100426,7.18,7.37,7.1,7.17,6530085
1071.hk,20100426,1.97,1.99,1.94,1.96,7342000
1072.hk,20100426,49.5,52,49.2,51.8,2096600
1073.hk,20100426,0.92,0.92,0.89,0.89,1542000
1080.hk,20100426,1.78,1.85,1.77,1.83,22760000
1083.hk,20100426,3.63,3.64,3.55,3.6,1667108
1088.hk,20100426,35.2,35.8,35,35.4,16549736
1093.hk,20100426,5.8,5.98,5.8,5.89,6604000
1094.hk,20100426,1.02,1.05,1.01,1.01,62582000
1097.hk,20100426,1.24,1.26,1.24,1.25,226900
1098.hk,20100426,6.45,6.48,6.39,6.42,805000
1099.hk,20100426,35.4,36,35.3,35.9,3338200
1100.hk,20100426,0.89,0.9,0.89,0.9,69000
1104.hk,20100426,0.61,0.61,0.59,0.59,9200000
1105.hk,20100426,1.56,1.58,1.49,1.54,3614000
1108.hk,20100426,2.18,2.2,2.13,2.16,1606000
1109.hk,20100426,14.38,14.56,14.08,14.46,26913200
1111.hk,20100426,15.06,15.06,14.92,15,47228
1114.hk,20100426,2.42,2.47,2.37,2.4,14112884
1116.hk,20100426,0.59,0.62,0.58,0.6,4240000
1118.hk,20100426,0.51,0.53,0.51,0.53,840000
1120.hk,20100426,3.5,3.5,3.5,3.5,270000
1122.hk,20100426,2.11,2.15,2.1,2.13,4514000
1123.hk,20100426,0.64,0.64,0.63,0.64,150000
1124.hk,20100426,0.48,0.485,0.475,0.485,2532000
1125.hk,20100426,0.29,0.295,0.29,0.29,2850000
1126.hk,20100426,0.74,0.75,0.61,0.63,9914000
1128.hk,20100426,11.8,11.92,11.62,11.68,17517944
1129.hk,20100426,0.222,0.225,0.22,0.221,12088000
1130.hk,20100426,0.116,0.117,0.112,0.114,194100000
1131.hk,20100426,1.49,1.5,1.4,1.45,228700000
1132.hk,20100426,1.09,1.15,0.9,0.97,86725000
1133.hk,20100426,6.48,6.48,6.34,6.37,2410621
1135.hk,20100426,11.84,11.9,11.84,11.9,17000
1136.hk,20100426,3.22,3.26,3.16,3.18,879818
1137.hk,20100426,5.8,6.2,5.8,6.08,3181100
1138.hk,20100426,12.2,12.22,12.08,12.18,10024433
1140.hk,20100426,1.66,1.79,1.66,1.76,496000
1141.hk,20100426,0.94,0.94,0.9,0.92,21152000
1142.hk,20100426,0.395,0.405,0.36,0.375,30268000
1149.hk,20100426,1.21,1.26,1.19,1.2,23048000
1155.hk,20100426,3.1,3.12,2.94,3.08,21743000
1159.hk,20100426,0.21,0.265,0.209,0.265,58984000
1161.hk,20100426,1.69,1.98,1.68,1.97,27544000
1163.hk,20100426,1.11,1.15,1.11,1.12,18164000
1164.hk,20100426,0.36,0.39,0.335,0.345,73230000
1166.hk,20100426,0.114,0.119,0.112,0.114,130035160
1168.hk,20100426,1.22,1.25,1.22,1.24,4300500
1169.hk,20100426,5.39,5.57,5.39,5.48,8308026
1170.hk,20100426,1.14,1.14,1.09,1.09,568000
1171.hk,20100426,18.8,19.6,18.8,19.42,27883046
1172.hk,20100426,0.265,0.27,0.265,0.27,1958000
1173.hk,20100426,0.228,0.23,0.228,0.228,880000
1174.hk,20100426,1.46,1.47,1.44,1.45,2986136
1176.hk,20100426,2.15,2.18,2.1,2.15,3484000
1177.hk,20100426,3.53,3.63,3.48,3.5,26914988
1178.hk,20100426,0.19,0.21,0.183,0.191,5460000
1180.hk,20100426,0.178,0.181,0.176,0.179,26174600
1182.hk,20100426,0.161,0.167,0.155,0.157,20575000
1184.hk,20100426,1.72,1.86,1.72,1.86,34000
1185.hk,20100426,0.92,0.94,0.9,0.92,10988000
1186.hk,20100426,9.75,9.9,9.61,9.88,25574182
1189.hk,20100426,0.57,0.57,0.57,0.57,924300
1191.hk,20100426,0.154,0.154,0.148,0.148,12992000
1192.hk,20100426,0.88,0.9,0.76,0.77,104842000
1193.hk,20100426,11.74,11.88,11.6,11.7,1130000
1194.hk,20100426,2.53,2.64,2.52,2.6,25248000
1195.hk,20100426,0.48,0.48,0.465,0.465,6986000
1198.hk,20100426,2.25,2.55,2.12,2.2,5481000
1199.hk,20100426,12.04,12.18,11.88,11.96,5948134
1200.hk,20100426,8.14,8.14,7.96,7.99,5844000
1201.hk,20100426,2,2.06,1.94,1.99,568000
1202.hk,20100426,1.79,1.82,1.73,1.75,2234000
1203.hk,20100426,1.78,1.78,1.7,1.71,4440486
1205.hk,20100426,2,2.02,1.98,2,2808500
1207.hk,20100426,0.82,0.82,0.8,0.82,12308000
1208.hk,20100426,3.13,3.17,3.13,3.14,1556000
1211.hk,20100426,72.5,75,71.6,74.95,5895048
1212.hk,20100426,14.44,15.24,14.44,15.14,2580020
1215.hk,20100426,0.34,0.34,0.33,0.33,29242000
1217.hk,20100426,0.079,0.086,0.078,0.085,85936000
1218.hk,20100426,2.85,2.98,2.85,2.98,4000
1221.hk,20100426,2.11,2.14,2.11,2.14,10000
1222.hk,20100426,0.188,0.195,0.187,0.188,11446489
1223.hk,20100426,0.47,0.48,0.47,0.47,576000
1224.hk,20100426,2.92,2.95,2.89,2.94,2644000
1225.hk,20100426,1.19,1.26,1.18,1.2,17704000
1227.hk,20100426,0.077,0.081,0.076,0.078,31000000
1229.hk,20100426,3.7,3.85,3.7,3.78,544000
1234.hk,20100426,9.34,9.78,9.29,9.61,1230000
1238.hk,20100426,2.38,2.41,2.37,2.4,1379000
1280.hk,20100426,2.71,2.78,2.64,2.75,8836000
1313.hk,20100426,3.69,3.69,3.54,3.61,16442000
1318.hk,20100426,1.65,1.65,1.56,1.58,4582000
1328.hk,20100426,1,1,1,1,100000
1333.hk,20100426,6.7,6.74,6.2,6.27,41300192
1338.hk,20100426,5.81,6.02,5.71,5.79,8162000
1361.hk,20100426,5.91,6.05,5.91,5.99,12852288
1368.hk,20100426,6.3,6.32,6.16,6.2,3786500
1382.hk,20100426,4.8,4.8,4.69,4.73,1580000
1383.hk,20100426,1.2,1.2,1.14,1.14,1670000
1386.hk,20100426,1.42,1.43,1.38,1.42,106000
1387.hk,20100426,1.84,1.94,1.82,1.94,111866000
1388.hk,20100426,4.63,4.8,4.63,4.76,979000
1393.hk,20100426,8.99,9.2,8.9,9,7035639
1398.hk,20100426,5.9,5.94,5.88,5.9,173577680
1399.hk,20100426,0.91,0.91,0.89,0.9,1120000
1618.hk,20100426,4.21,4.28,4.2,4.23,8017000
1628.hk,20100426,2.53,2.58,2.45,2.5,3255000
1638.hk,20100426,2.54,2.55,2.47,2.5,3318000
1668.hk,20100426,1.35,1.35,1.34,1.34,5196000
1683.hk,20100426,4.07,4.1,3.99,4.02,2643000
1688.hk,20100426,15.56,15.74,15.46,15.5,6063175
1717.hk,20100426,5.7,5.84,5.61,5.74,9865000
1766.hk,20100426,5.95,5.99,5.8,5.99,6435000
1777.hk,20100426,1.58,1.6,1.55,1.56,5267000
1800.hk,20100426,7.6,7.67,7.58,7.6,12596702
1808.hk,20100426,0.75,0.77,0.72,0.76,388000
1812.hk,20100426,7.3,7.48,7.15,7.28,6633500
1813.hk,20100426,4.87,4.93,4.75,4.8,20826238
1818.hk,20100426,15.3,15.52,15.28,15.28,2445500
1823.hk,20100426,1.23,1.27,1.18,1.25,252000
1828.hk,20100426,5.3,5.39,5.21,5.3,1674188
1833.hk,20100426,7.45,7.9,7.44,7.73,6678261
1836.hk,20100426,15.68,15.86,15.6,15.64,226000
1838.hk,20100426,2.39,2.42,2.37,2.38,2167000
1866.hk,20100426,3.37,3.42,3.3,3.31,392000
1868.hk,20100426,5.4,5.5,5.32,5.33,2750500
1878.hk,20100426,109.8,109.9,108,108,120700
1880.hk,20100426,11.08,11.34,10.82,11.32,12666240
1881.hk,20100426,1.95,1.96,1.94,1.94,1833000
1882.hk,20100426,5.8,6.19,5.79,6.15,2806000
1883.hk,20100426,2.66,2.7,2.64,2.67,1134000
1886.hk,20100426,6,6.05,5.97,6,6793000
1888.hk,20100426,8.17,8.42,8.15,8.41,7746736
1889.hk,20100426,1.01,1.04,0.98,1,49802500
1893.hk,20100426,5.22,5.3,5.15,5.19,2800000
1898.hk,20100426,12.06,12.3,12.06,12.18,29928760
1899.hk,20100426,5.17,5.22,5.04,5.15,2746500
1919.hk,20100426,10.06,10.26,10.06,10.22,25885876
1928.hk,20100426,12.4,12.64,12.3,12.62,3161816
1938.hk,20100426,4.96,5.19,4.96,5.18,1256000
1966.hk,20100426,2.72,2.73,2.68,2.7,1061000
1968.hk,20100426,6.11,6.28,6.05,6.24,2950000
1988.hk,20100426,8.3,8.35,8.24,8.32,18720404
1991.hk,20100426,1.33,1.36,1.23,1.36,1378000
1997.hk,20100426,4.12,4.23,4.05,4.09,2908000
1998.hk,20100426,2.13,2.15,2.1,2.1,1436000
1999.hk,20100426,6.3,6.64,6.29,6.63,6293600
2000.hk,20100426,2.25,2.45,2.17,2.42,75528240
2002.hk,20100426,3.22,3.22,3.12,3.17,252500
2005.hk,20100426,2.66,2.99,2.66,2.87,43395000
2006.hk,20100426,2.62,2.65,2.58,2.62,5312000
2007.hk,20100426,2.41,2.45,2.4,2.42,5824000
2008.hk,20100426,1.92,1.97,1.92,1.95,1686000
2009.hk,20100426,7.74,7.84,7.61,7.83,3400450
2010.hk,20100426,5.7,5.85,5.55,5.67,8011000
2018.hk,20100426,13.02,13.5,13,13.42,4470600
2020.hk,20100426,13.44,14.26,13.44,14.14,8300000
2038.hk,20100426,7.26,7.42,7.25,7.37,16890156
2088.hk,20100426,2.53,2.58,2.51,2.54,1909331
2168.hk,20100426,8.8,8.85,8.59,8.61,4015250
2288.hk,20100426,2.57,2.57,2.54,2.54,412000
2300.hk,20100426,4.65,4.99,4.65,4.74,4150000
2302.hk,20100426,7.57,7.7,7.54,7.7,100000
2307.hk,20100426,1.72,1.73,1.68,1.72,993000
2309.hk,20100426,0.325,0.335,0.325,0.335,3408000
2310.hk,20100426,0.7,0.7,0.68,0.68,400000
2312.hk,20100426,0.141,0.155,0.135,0.138,49002000
2313.hk,20100426,11,11.04,10.92,10.96,1665400
2314.hk,20100426,6.84,7,6.84,6.95,16135900
2317.hk,20100426,0.97,1.01,0.97,0.97,2916000
2318.hk,20100426,69.15,69.4,68.7,68.95,4978420
2319.hk,20100426,25.5,26.45,25.4,26.2,6225129
2320.hk,20100426,1.69,1.74,1.61,1.68,254000
2322.hk,20100426,0.157,0.158,0.157,0.158,500000
2324.hk,20100426,0.415,0.415,0.405,0.41,5410000
2327.hk,20100426,0.68,0.7,0.65,0.66,7152000
2328.hk,20100426,7.7,7.75,7.62,7.68,9669602
2331.hk,20100426,29.65,31.4,29.65,31.15,7314905
2332.hk,20100426,2.15,2.16,2.14,2.14,1860809
2333.hk,20100426,14.18,14.98,14.16,14.96,4496000
2338.hk,20100426,68,69.45,67.2,69.1,1132741
2340.hk,20100426,1.14,1.14,1.14,1.14,24529
2341.hk,20100426,2.01,2.09,2,2.02,758000
2342.hk,20100426,12.04,12.48,11.76,12.46,8872148
2343.hk,20100426,5.94,6.03,5.9,6.03,6288000
2345.hk,20100426,1.62,1.63,1.6,1.61,1524000
2348.hk,20100426,2.33,2.48,2.31,2.46,6464000
2349.hk,20100426,0.145,0.145,0.138,0.14,38116000
2355.hk,20100426,5.26,5.45,5.14,5.25,1032000
2356.hk,20100426,10.62,10.76,10.5,10.7,360012
2357.hk,20100426,3.65,3.67,3.54,3.56,12460000
2362.hk,20100426,0.39,0.415,0.39,0.415,3252000
2366.hk,20100426,1.53,1.55,1.52,1.54,792449
2368.hk,20100426,3.3,3.32,3.25,3.26,2194000
2369.hk,20100426,4.25,4.33,4.12,4.32,32454000
2371.hk,20100426,1.91,1.99,1.86,1.91,37340000
2380.hk,20100426,1.86,1.88,1.84,1.86,2426000
2382.hk,20100426,1.83,1.87,1.67,1.85,24353000
2383.hk,20100426,0.75,0.75,0.74,0.75,954000
2387.hk,20100426,13.42,13.68,13.42,13.74,19000
2388.hk,20100426,19.24,19.5,19.18,19.42,14461675
2389.hk,20100426,0.275,0.275,0.265,0.265,588000
2398.hk,20100426,5.16,5.16,4.78,4.79,888000
2600.hk,20100426,8.14,8.2,8.1,8.13,16516425
2601.hk,20100426,33,33,32.2,32.25,5982086
2618.hk,20100426,4.65,4.88,4.56,4.86,9196478
2626.hk,20100426,3.23,3.32,3.23,3.27,17538000
2628.hk,20100426,36.7,36.95,36.65,36.85,22102640
2662.hk,20100426,0.6,0.6,0.58,0.6,614000
2668.hk,20100426,0.52,0.52,0.52,0.52,200000
2678.hk,20100426,3.17,3.24,3.07,3.15,8376000
2688.hk,20100426,24.1,25.45,24.05,25.2,1788961
2689.hk,20100426,13.5,13.9,13.44,13.86,12793950
2698.hk,20100426,6.2,6.28,6.17,6.17,1616500
2722.hk,20100426,2.37,2.38,2.26,2.26,13408000
2727.hk,20100426,3.82,3.95,3.74,3.93,32023000
2728.hk,20100426,0.9,0.9,0.88,0.88,84000
2777.hk,20100426,11,11.14,10.94,11,18546600
2778.hk,20100426,3.67,3.72,3.64,3.71,4510161
2788.hk,20100426,1.58,1.63,1.58,1.62,928000
2800.hk,20100426,21.8,21.9,21.7,21.75,4827666
2801.hk,20100426,20.85,21.3,20.85,21.25,849491
2803.hk,20100426,43.35,43.45,43.3,43.45,5500
2809.hk,20100426,21.05,21.2,21.05,21.2,87750
2810.hk,20100426,128.4,128.4,127.2,127.4,1650
2812.hk,20100426,9.65,9.65,9.65,9.69,600
2813.hk,20100426,35.25,35.25,35.2,35.2,31650
2814.hk,20100426,8.25,8.27,8.25,8.27,14000
2816.hk,20100426,9.42,9.51,9.39,9.41,508000
2820.hk,20100426,81.15,81.15,81.15,81.15,300
2821.hk,20100426,118.85,118.85,118.85,118.85,610
2823.hk,20100426,12.9,13.02,12.86,12.92,89104168
2826.hk,20100426,64.1,64.15,64.05,64.15,3700
2827.hk,20100426,34,34,33.15,33.5,4059239
2828.hk,20100426,122.2,124.2,122.2,123.8,1527550
2829.hk,20100426,12.8,12.92,12.72,12.76,391000
2831.hk,20100426,31.55,32.8,31.55,32.6,14200
2833.hk,20100426,216.6,218,216.6,217.2,9300
2836.hk,20100426,17.62,17.9,17.62,17.76,1304200
2837.hk,20100426,7.31,7.36,7.31,7.35,291500
2838.hk,20100426,186.4,186.4,186.4,186.9,200
2840.hk,20100426,880,881,878,878,5110
2844.hk,20100426,10,10.04,9.88,9.9,500400
2846.hk,20100426,28,28.35,27.95,27.95,229400
2866.hk,20100426,3.2,3.27,3.2,3.25,33479094
2868.hk,20100426,2.42,2.49,2.42,2.45,4762000
2877.hk,20100426,24.6,26,24.6,24.65,3308100
2878.hk,20100426,0.75,0.75,0.73,0.74,3000000
2880.hk,20100426,3.73,3.73,3.7,3.72,1440000
2882.hk,20100426,1.43,1.51,1.43,1.5,29732000
2883.hk,20100426,10.92,11.2,10.84,11.12,11286466
2888.hk,20100426,213,217.4,213,216.4,382448
2889.hk,20100426,1.62,1.66,1.62,1.62,3308000
2898.hk,20100426,0.71,0.74,0.71,0.74,1170000
2899.hk,20100426,6.29,6.36,6.26,6.28,20168000
2900.hk,20100426,0.77,0.78,0.74,0.77,1394000
2901.hk,20100426,0.4,0.405,0.365,0.37,17385000
2902.hk,20100426,1.3,1.3,1.13,1.15,24898166
2903.hk,20100426,0.385,0.39,0.365,0.365,41411008
2999.hk,20100426,0.7,0.84,0.7,0.82,2000000
3002.hk,20100426,11.82,11.88,11.82,11.86,32000
3006.hk,20100426,14.1,14.18,14.1,14.14,31400
3015.hk,20100426,947.5,947.5,942,945.5,2205
3017.hk,20100426,8.45,8.5,8.4,8.4,186000
3024.hk,20100426,21.6,21.7,21.45,21.45,150700
3025.hk,20100426,8.78,8.84,8.75,8.77,267250
3027.hk,20100426,25.15,25.15,25.15,25.15,125
3039.hk,20100426,14.06,14.1,14,14.02,18000
3046.hk,20100426,37.4,37.4,37.3,37.3,400
3049.hk,20100426,7.46,7.55,7.44,7.46,36231900
3050.hk,20100426,13.44,13.44,13.4,13.38,5300
3052.hk,20100426,4.68,4.68,4.68,4.69,1800
3057.hk,20100426,13.94,14.06,13.92,14,474000
3061.hk,20100426,9.36,9.48,9.34,9.38,618400
3062.hk,20100426,6.86,6.9,6.81,6.81,453600
3063.hk,20100426,4.23,4.3,4.23,4.25,758450
3087.hk,20100426,360.8,365,359.8,359.8,56450
3300.hk,20100426,2.8,3,2.8,2.85,220000
3303.hk,20100426,1.25,1.25,1.24,1.25,232000
3308.hk,20100426,15.86,16.18,15.64,15.98,1873000
3311.hk,20100426,2.72,2.77,2.69,2.72,2993684
3318.hk,20100426,2.29,2.5,2.29,2.48,842000
3322.hk,20100426,1.22,1.22,1.2,1.2,685000
3323.hk,20100426,13.4,13.52,13.04,13.24,19893000
3328.hk,20100426,9.25,9.34,9.23,9.32,27651696
3330.hk,20100426,3.1,3.1,3.01,3.03,1658000
3331.hk,20100426,6.62,7.07,6.6,6.98,13647500
3333.hk,20100426,3.09,3.19,3.09,3.18,11738000
3335.hk,20100426,0.92,0.93,0.89,0.9,1044000
3336.hk,20100426,7.46,7.87,7.45,7.78,10534600
3337.hk,20100426,0.87,0.88,0.85,0.87,3356000
3339.hk,20100426,5.68,5.82,5.68,5.8,3992000
3344.hk,20100426,1.35,1.45,1.29,1.29,822000
3355.hk,20100426,0.385,0.39,0.38,0.38,2558000
3366.hk,20100426,4.85,4.88,4.8,4.85,246000
3368.hk,20100426,13,13.12,12.86,12.96,3745180
3377.hk,20100426,6.08,6.11,5.98,6.06,16884524
3378.hk,20100426,1.49,1.5,1.49,1.5,3164000
3382.hk,20100426,2.29,2.29,2.24,2.25,2811000
3383.hk,20100426,8.53,8.88,8.53,8.7,19816000
3389.hk,20100426,3.47,3.5,3.4,3.45,3670000
3393.hk,20100426,5.4,5.55,5.4,5.48,2350000
3398.hk,20100426,1.49,1.5,1.45,1.5,711000
3399.hk,20100426,2.3,2.34,2.3,2.3,380000
3800.hk,20100426,1.84,1.85,1.8,1.83,33919000
3808.hk,20100426,7.77,7.94,7.76,7.88,2407613
3813.hk,20100426,1.28,1.31,1.26,1.27,7028000
3818.hk,20100426,5.15,5.31,5.13,5.26,32289350
3823.hk,20100426,0.65,0.68,0.65,0.67,8570000
3828.hk,20100426,2.7,3.12,2.7,3.03,6721000
3833.hk,20100426,4.72,4.92,4.72,4.85,5316000
3838.hk,20100426,1.67,1.68,1.6,1.64,50330000
3868.hk,20100426,3.41,3.47,3.32,3.35,1394000
3883.hk,20100426,1.31,1.32,1.3,1.3,5124000
3886.hk,20100426,1.16,1.2,1.16,1.2,931459
3888.hk,20100426,6.3,6.31,6.21,6.24,6513000
3889.hk,20100426,1.81,1.81,1.72,1.76,1456000
3898.hk,20100426,16.5,16.56,16.14,16.3,1995100
3899.hk,20100426,4.55,4.55,4.43,4.55,520000
3900.hk,20100426,8.22,8.35,8.16,8.2,3765750
3918.hk,20100426,1.05,1.05,1.03,1.05,848000
3928.hk,20100426,15.5,15.5,15.38,15.4,154000
3933.hk,20100426,9.97,10.2,9.8,9.93,3570000
3938.hk,20100426,0.93,0.93,0.91,0.91,1022000
3968.hk,20100426,19.18,19.42,19.1,19.36,24474208
3983.hk,20100426,4.88,4.91,4.84,4.89,2426590
3988.hk,20100426,4.1,4.13,4.07,4.08,230349472
3989.hk,20100426,1.97,2.01,1.97,1.98,4680000
3993.hk,20100426,6.7,6.74,6.62,6.66,3871159
3998.hk,20100426,1.97,2.02,1.97,2.02,14026000
3999.hk,20100426,1.82,1.85,1.76,1.82,3987000
8003.hk,20100426,0.25,0.255,0.249,0.25,2502000
8005.hk,20100426,0.355,0.355,0.355,0.355,24000
8006.hk,20100426,4.16,4.2,4.16,4.2,8000
8007.hk,20100426,2.5,2.5,2.3,2.3,81682
8008.hk,20100426,1.24,1.28,1.24,1.24,1469000
8009.hk,20100426,0.23,0.23,0.23,0.23,300000
8011.hk,20100426,0.212,0.22,0.21,0.21,12252000
8013.hk,20100426,0.24,0.25,0.24,0.25,260000
8015.hk,20100426,1.1,1.1,1.07,1.07,242000
8016.hk,20100426,1.68,1.68,1.5,1.5,22000
8017.hk,20100426,0.23,0.232,0.226,0.226,7730000
8019.hk,20100426,0.193,0.193,0.188,0.189,3295000
8021.hk,20100426,0.175,0.176,0.17,0.176,960000
8022.hk,20100426,0.41,0.415,0.395,0.4,6980000
8026.hk,20100426,0.485,0.5,0.39,0.41,1584000
8028.hk,20100426,0.165,0.17,0.165,0.169,1700000
8029.hk,20100426,1.03,1.04,1.02,1.04,4120000
8032.hk,20100426,0.48,0.51,0.475,0.49,83369344
8035.hk,20100426,0.75,0.76,0.74,0.76,9366279
8037.hk,20100426,0.35,0.35,0.32,0.345,9330000
8041.hk,20100426,0.3,0.3,0.285,0.285,12496000
8043.hk,20100426,0.64,0.64,0.64,0.64,96000
8045.hk,20100426,0.51,0.64,0.51,0.58,4104000
8046.hk,20100426,0.76,0.77,0.69,0.7,93072000
8047.hk,20100426,0.35,0.355,0.33,0.335,33184000
8048.hk,20100426,0.148,0.152,0.142,0.145,850000
8049.hk,20100426,0.63,0.64,0.61,0.63,2032000
8050.hk,20100426,0.243,0.26,0.243,0.26,14000
8051.hk,20100426,4.8,5,4.8,5,31000
8052.hk,20100426,1.98,2,1.96,1.97,78000
8053.hk,20100426,0.46,0.48,0.425,0.43,7370000
8055.hk,20100426,0.7,0.73,0.69,0.71,3986239
8058.hk,20100426,9.27,9.98,9.27,9.98,1522000
8060.hk,20100426,0.38,0.38,0.37,0.37,300000
8061.hk,20100426,0.221,0.226,0.22,0.225,2200000
8063.hk,20100426,1.31,1.38,1.26,1.26,735900
8065.hk,20100426,0.77,0.77,0.77,0.79,10000
8066.hk,20100426,2.9,2.95,2.85,2.88,3540000
8068.hk,20100426,0.196,0.196,0.185,0.19,3580000
8069.hk,20100426,15.2,15.7,15.2,15.7,260000
8071.hk,20100426,0.25,0.26,0.235,0.246,126072488
8075.hk,20100426,0.203,0.26,0.203,0.255,81698000
8076.hk,20100426,0.67,0.67,0.66,0.66,1310000
8078.hk,20100426,1.06,1.06,1.02,1.04,1530000
8079.hk,20100426,0.125,0.126,0.12,0.126,83120000
8080.hk,20100426,0.26,0.265,0.25,0.255,41894520
8081.hk,20100426,0.28,0.33,0.28,0.33,14970000
8083.hk,20100426,0.285,0.285,0.265,0.275,24016000
8085.hk,20100426,0.235,0.248,0.23,0.241,6128000
8088.hk,20100426,0.249,0.249,0.23,0.23,851000
8089.hk,20100426,0.87,0.91,0.86,0.9,2571000
8091.hk,20100426,0.305,0.35,0.305,0.335,28000000
8092.hk,20100426,0.185,0.208,0.185,0.202,9148000
8095.hk,20100426,0.5,0.51,0.5,0.51,1228000
8100.hk,20100426,0.162,0.17,0.158,0.17,2332874
8102.hk,20100426,2.86,3.06,2.86,2.98,1688000
8103.hk,20100426,0.34,0.39,0.325,0.34,83004000
8106.hk,20100426,0.32,0.36,0.32,0.36,575000
8108.hk,20100426,0.208,0.22,0.2,0.215,5244000
8116.hk,20100426,0.182,0.184,0.176,0.18,35120000
8117.hk,20100426,0.209,0.217,0.192,0.195,6699000
8118.hk,20100426,1.96,1.97,1.95,1.97,234000
8119.hk,20100426,0.124,0.127,0.124,0.125,80000
8123.hk,20100426,0.48,0.48,0.465,0.47,11252000
8126.hk,20100426,0.28,0.28,0.28,0.28,348000
8128.hk,20100426,0.83,0.85,0.79,0.83,20108000
8129.hk,20100426,0.069,0.069,0.061,0.063,34060000
8130.hk,20100426,0.149,0.152,0.141,0.143,661920000
8131.hk,20100426,0.12,0.12,0.12,0.21,2000
8136.hk,20100426,0.62,0.63,0.61,0.63,4728000
8137.hk,20100426,2.67,2.7,2.57,2.59,5920000
8143.hk,20100426,0.128,0.129,0.121,0.125,26000000
8151.hk,20100426,0.49,0.495,0.475,0.475,972000
8153.hk,20100426,0.45,0.465,0.43,0.45,19124000
8155.hk,20100426,0.255,0.255,0.245,0.25,1024000
8156.hk,20100426,0.265,0.275,0.265,0.27,1920000
8157.hk,20100426,0.485,0.5,0.48,0.495,1902000
8158.hk,20100426,0.33,0.34,0.31,0.315,22905000
8159.hk,20100426,0.62,0.67,0.62,0.67,1825000
8161.hk,20100426,0.35,0.355,0.345,0.345,21887500
8163.hk,20100426,0.23,0.232,0.225,0.228,4860000
8165.hk,20100426,0.197,0.21,0.196,0.21,200000
8166.hk,20100426,0.465,0.59,0.46,0.58,34630000
8167.hk,20100426,0.218,0.233,0.218,0.223,688620032
8169.hk,20100426,0.245,0.25,0.23,0.25,640000
8171.hk,20100426,0.38,0.395,0.345,0.385,53176000
8172.hk,20100426,0.295,0.31,0.295,0.31,2660000
8175.hk,20100426,0.64,0.65,0.59,0.6,28681494
8176.hk,20100426,0.54,0.56,0.53,0.56,270000
8182.hk,20100426,0.71,0.72,0.69,0.7,5898000
8186.hk,20100426,0.086,0.09,0.081,0.085,27992840
8189.hk,20100426,0.365,0.4,0.365,0.395,285000
8190.hk,20100426,0.26,0.26,0.25,0.255,1510000
8192.hk,20100426,0.35,0.35,0.34,0.34,1968000
8196.hk,20100426,1.8,1.88,1.78,1.84,3040000
8197.hk,20100426,0.218,0.255,0.218,0.245,16680000
8198.hk,20100426,0.335,0.335,0.335,0.33,4000
8199.hk,20100426,35.5,37.4,35.5,36.7,454431
8200.hk,20100426,0.241,0.255,0.241,0.245,422256
8202.hk,20100426,0.3,0.31,0.3,0.305,4406000
8203.hk,20100426,1.29,1.3,1.19,1.19,35710000
8205.hk,20100426,0.41,0.48,0.41,0.48,346000
8206.hk,20100426,1.6,1.86,1.58,1.85,14028000
8208.hk,20100426,1.04,1.05,1.01,1.04,496000
8210.hk,20100426,0.63,0.7,0.62,0.67,3200000
8212.hk,20100426,0.285,0.29,0.27,0.275,28875000
8213.hk,20100426,0.22,0.236,0.216,0.235,6120000
8217.hk,20100426,5.32,5.49,5.29,5.35,124000
8220.hk,20100426,0.28,0.31,0.275,0.295,98236000
8221.hk,20100426,3.4,3.41,3.36,3.39,890000
8225.hk,20100426,0.79,0.8,0.79,0.79,65000
8227.hk,20100426,0.39,0.4,0.37,0.38,1400000
8228.hk,20100426,0.064,0.064,0.061,0.062,115650000
8230.hk,20100426,5.29,5.49,5.29,5.49,900000
8231.hk,20100426,1.68,1.75,1.68,1.75,200000
8233.hk,20100426,0.166,0.173,0.166,0.173,3852000
8235.hk,20100426,0.275,0.3,0.275,0.28,970000
8236.hk,20100426,0.29,0.29,0.29,0.29,60000
8239.hk,20100426,2.56,2.57,2.3,2.34,489700
8243.hk,20100426,0.46,0.47,0.46,0.47,80000
8247.hk,20100426,4.08,4.2,4.08,4.1,30000
8248.hk,20100426,0.69,0.69,0.67,0.67,1995000
8249.hk,20100426,0.199,0.2,0.185,0.193,1095000
8250.hk,20100426,0.5,0.58,0.5,0.54,17872000
8251.hk,20100426,0.43,0.43,0.405,0.415,1152000
8253.hk,20100426,0.167,0.178,0.166,0.171,20280000
8256.hk,20100426,0.26,0.275,0.243,0.243,1140000
8258.hk,20100426,0.215,0.225,0.21,0.225,840000
8259.hk,20100426,0.52,0.53,0.51,0.52,7879000
8270.hk,20100426,0.241,0.247,0.239,0.246,15790000
8271.hk,20100426,0.37,0.375,0.36,0.375,554000
8272.hk,20100426,0.425,0.43,0.4,0.4,7255000
8273.hk,20100426,2.69,2.69,2.69,2.69,24000
8277.hk,20100426,16.8,17,16.4,16.88,1038000
8279.hk,20100426,0.37,0.37,0.335,0.335,1624000
8285.hk,20100426,2.05,2.05,2,2.05,892000
8286.hk,20100426,1.13,1.14,1.03,1.05,525000
8287.hk,20100426,8.7,9,8.7,9,46000
8290.hk,20100426,1.55,1.58,1.54,1.57,460000
8292.hk,20100426,0.93,0.94,0.93,0.94,122000
8296.hk,20100426,1.62,1.66,1.59,1.59,10720000
8299.hk,20100426,0.116,0.116,0.108,0.11,81872000
8301.hk,20100426,0.28,0.29,0.28,0.29,280000
8305.hk,20100426,0.7,0.7,0.7,0.7,160000
8306.hk,20100426,0.305,0.305,0.295,0.305,27450000
8317.hk,20100426,1.42,1.42,1.39,1.42,154000
8329.hk,20100426,1.2,1.2,1.13,1.17,420000
8331.hk,20100426,3.48,3.48,3.24,3.34,678000
8348.hk,20100426,1.76,1.76,1.76,1.76,60000
8351.hk,20100426,0.42,0.445,0.42,0.445,2250000
8373.hk,20100426,0.34,0.39,0.325,0.34,83004000