Free Hong Kong EOD Stock Data

0001.hk,20100427,97.7,98.4,97.5,98.3,2824309
0002.hk,20100427,56.65,56.75,56.35,56.5,2639432
0003.hk,20100427,20,20,19.8,19.9,6186661
0004.hk,20100427,43,43.25,42.8,42.95,3892361
0005.hk,20100427,82.45,82.45,81.25,81.45,13346597
0006.hk,20100427,48,48,46.6,47.15,7726179
0007.hk,20100427,0.86,0.86,0.83,0.84,582800
0008.hk,20100427,2.39,2.41,2.39,2.41,10706565
0009.hk,20100427,0.265,0.265,0.255,0.26,17582000
0010.hk,20100427,39.5,39.55,38.6,39,1010900
0011.hk,20100427,108,108,106.9,107.2,2359547
0012.hk,20100427,52,52.3,50.7,51,7529172
0013.hk,20100427,54.65,55,54.55,54.7,4511295
0014.hk,20100427,22.9,23.05,22.55,23,1086070
0015.hk,20100427,0.76,0.85,0.76,0.84,5394000
0016.hk,20100427,111.2,112,110.5,110.7,7152604
0017.hk,20100427,14.02,14.32,14,14.1,5372694
0018.hk,20100427,1.12,1.12,1.07,1.09,1294000
0019.hk,20100427,90.1,92.35,90.1,91.95,1192619
0020.hk,20100427,23.95,23.95,23.05,23.35,710000
0021.hk,20100427,0.92,0.92,0.91,0.91,105000
0022.hk,20100427,0.215,0.22,0.19,0.192,31880000
0023.hk,20100427,28.35,28.75,28.25,28.5,1949679
0024.hk,20100427,0.73,0.73,0.71,0.72,27680000
0025.hk,20100427,6.89,6.91,6.85,6.9,20200
0026.hk,20100427,60,60,60,60,5000
0027.hk,20100427,3.88,3.88,3.72,3.8,5013000
0028.hk,20100427,5.29,5.36,5.19,5.2,1369600
0030.hk,20100427,1.85,1.85,1.76,1.83,1234000
0031.hk,20100427,1.07,1.09,1.06,1.07,14517831
0032.hk,20100427,7.03,7.03,6.91,6.94,45000
0033.hk,20100427,2.8,2.83,2.71,2.73,1316000
0034.hk,20100427,9.74,9.8,9.72,9.76,1658000
0035.hk,20100427,2.2,2.2,2.18,2.18,271000
0036.hk,20100427,0.83,0.85,0.83,0.84,414000
0037.hk,20100427,0.28,0.285,0.275,0.275,308000
0038.hk,20100427,5.78,5.78,5.6,5.62,1796000
0039.hk,20100427,0.7,0.7,0.68,0.68,3992000
0040.hk,20100427,1.2,1.28,1.2,1.27,5651169
0041.hk,20100427,22.2,22.75,22.2,22.6,314000
0042.hk,20100427,1.79,1.79,1.74,1.77,1704000
0043.hk,20100427,0.68,0.7,0.67,0.68,18498000
0044.hk,20100427,99.2,99.8,98.95,99.3,90800
0045.hk,20100427,12.42,12.44,12.3,12.42,43000
0046.hk,20100427,2.35,2.45,2.35,2.41,750000
0047.hk,20100427,0.435,0.45,0.43,0.445,646400
0050.hk,20100427,7.41,7.41,7.33,7.39,124000
0051.hk,20100427,6.75,6.75,6.67,6.67,24000
0052.hk,20100427,8.09,8.22,8.09,8.2,55000
0053.hk,20100427,79.25,79.7,74.2,79.55,84534
0054.hk,20100427,23.45,23.5,23.2,23.4,1919466
0055.hk,20100427,0.335,0.335,0.325,0.335,2250000
0056.hk,20100427,1.75,1.89,1.75,1.78,3609930
0057.hk,20100427,3.22,3.22,3.17,3.2,564000
0058.hk,20100427,0.24,0.25,0.23,0.25,2524000
0060.hk,20100427,1.31,1.31,1.28,1.28,120000
0061.hk,20100427,1.7,1.72,1.69,1.72,1635054
0062.hk,20100427,28.5,28.9,28.5,28.6,349200
0063.hk,20100427,0.2,0.22,0.2,0.211,7970290
0064.hk,20100427,0.5,0.5,0.495,0.5,5744000
0065.hk,20100427,1.37,1.38,1.3,1.38,10571200
0066.hk,20100427,28.25,28.5,28.25,28.35,1779248
0067.hk,20100427,2.51,2.51,2.4,2.41,15586000
0068.hk,20100427,6.2,6.2,6.2,6.2,10000
0069.hk,20100427,15.1,15.26,15,15.1,658000
0070.hk,20100427,0.158,0.158,0.145,0.147,2830000
0071.hk,20100427,8.1,8.1,8.1,8.1,20000
0072.hk,20100427,1.29,1.3,1.29,1.29,386000
0073.hk,20100427,6.05,6.08,6.03,6.06,848000
0074.hk,20100427,4.39,4.49,4.23,4.41,4478000
0076.hk,20100427,0.038,0.038,0.036,0.036,178500992
0077.hk,20100427,1.48,1.6,1.47,1.59,1692000
0078.hk,20100427,3,3,2.98,3,245200
0079.hk,20100427,0.52,0.52,0.52,0.52,16000
0081.hk,20100427,5.1,5.15,5.1,5.1,602000
0082.hk,20100427,2.9,2.96,2.88,2.9,24804000
0083.hk,20100427,14.32,14.44,14.22,14.3,5315773
0084.hk,20100427,0.57,0.58,0.56,0.56,430000
0085.hk,20100427,1.5,1.52,1.48,1.49,824000
0086.hk,20100427,7.68,8.68,7.6,8.15,6378348
0087.hk,20100427,17.22,17.3,16.94,17.24,282500
0088.hk,20100427,4.65,4.75,4.65,4.68,446000
0089.hk,20100427,3.16,3.16,3.13,3.13,49000
0090.hk,20100427,1.53,1.53,1.51,1.52,848000
0091.hk,20100427,0.072,0.074,0.07,0.073,129080000
0092.hk,20100427,0.26,0.265,0.255,0.255,2436776
0093.hk,20100427,1.13,1.13,1.11,1.13,162000
0094.hk,20100427,2,2,1.91,1.98,469400
0095.hk,20100427,0.29,0.29,0.29,0.29,703000
0097.hk,20100427,0.69,0.7,0.68,0.7,10430000
0098.hk,20100427,1.75,1.78,1.7,1.75,153000
0099.hk,20100427,1.03,1.03,1.03,1.03,638000
0100.hk,20100427,5.1,5.1,5.05,5.1,68000
0101.hk,20100427,29.95,29.95,28.8,29.2,4064543
0103.hk,20100427,1.03,1.07,1.03,1.05,4176245
0104.hk,20100427,0.6,0.6,0.6,0.63,20000
0105.hk,20100427,15.92,15.92,15.92,15.92,28000
0106.hk,20100427,0.45,0.45,0.435,0.445,796000
0107.hk,20100427,4.33,4.36,4.23,4.27,1625097
0109.hk,20100427,0.77,0.78,0.75,0.76,280000
0110.hk,20100427,0.475,0.475,0.43,0.47,390000
0111.hk,20100427,1.71,1.72,1.61,1.7,1708000
0112.hk,20100427,1.8,1.9,1.78,1.8,104500
0113.hk,20100427,4.8,4.84,4.74,4.79,306000
0114.hk,20100427,1.19,1.19,1.19,1.19,75000
0116.hk,20100427,14.82,15.1,14.6,14.78,268000
0117.hk,20100427,0.85,0.94,0.85,0.89,2264000
0118.hk,20100427,0.76,0.8,0.76,0.8,3832000
0119.hk,20100427,8.12,8.15,7.94,8.14,12641000
0120.hk,20100427,1.65,1.65,1.54,1.59,4080000
0121.hk,20100427,0.29,0.29,0.27,0.275,13220000
0122.hk,20100427,0.61,0.62,0.61,0.61,1718000
0123.hk,20100427,1.86,1.87,1.81,1.83,22559500
0124.hk,20100427,1.72,1.72,1.68,1.69,698000
0126.hk,20100427,1.15,1.2,1.15,1.2,634000
0127.hk,20100427,13.16,13.22,13.04,13.16,967000
0128.hk,20100427,1.14,1.15,1.1,1.1,13036000
0129.hk,20100427,1.4,1.4,1.38,1.38,508523
0130.hk,20100427,1.06,1.13,1.06,1.1,1048000
0131.hk,20100427,2.55,2.56,2.51,2.52,521000
0132.hk,20100427,0.221,0.239,0.221,0.225,1080000
0133.hk,20100427,18.4,18.4,18.24,18.32,351371
0135.hk,20100427,10.5,10.64,10.38,10.54,8267400
0136.hk,20100427,1.49,1.49,1.45,1.48,1772000
0137.hk,20100427,2.91,2.95,2.91,2.91,705000
0138.hk,20100427,1.15,1.15,1.1,1.12,265250
0139.hk,20100427,0.161,0.161,0.153,0.153,2790800
0141.hk,20100427,1.4,1.4,1.37,1.38,30000
0142.hk,20100427,5.09,5.23,5.09,5.17,7413826
0143.hk,20100427,0.07,0.076,0.07,0.075,14128000
0144.hk,20100427,29.05,29.05,28.5,28.7,2193246
0145.hk,20100427,0.225,0.225,0.215,0.216,4508000
0146.hk,20100427,1.84,1.84,1.82,1.82,99000
0147.hk,20100427,0.71,0.73,0.69,0.73,530000
0148.hk,20100427,42.45,42.45,40.75,41.75,766500
0149.hk,20100427,0.118,0.119,0.115,0.116,92705000
0151.hk,20100427,6.25,6.25,5.97,6.03,12670000
0152.hk,20100427,0.62,0.62,0.6,0.61,36105000
0154.hk,20100427,1.86,1.9,1.86,1.89,640000
0155.hk,20100427,0.197,0.205,0.197,0.201,59305000
0156.hk,20100427,0.242,0.243,0.227,0.229,31232000
0157.hk,20100427,1.38,1.4,1.37,1.4,160000
0159.hk,20100427,1.43,1.43,1.43,1.43,436000
0160.hk,20100427,2.89,2.9,2.89,2.9,611760
0161.hk,20100427,3.8,3.85,3.65,3.79,3452000
0162.hk,20100427,0.345,0.36,0.335,0.36,5170000
0163.hk,20100427,1.68,1.7,1.68,1.69,714000
0164.hk,20100427,0.175,0.178,0.175,0.178,1725000
0165.hk,20100427,19.7,19.74,19.18,19.28,11616800
0166.hk,20100427,0.325,0.325,0.315,0.325,41874000
0167.hk,20100427,0.32,0.32,0.305,0.31,3376000
0168.hk,20100427,40,40.8,40,40.3,1024588
0170.hk,20100427,4.91,4.91,4.72,4.73,40000
0171.hk,20100427,2.85,2.85,2.81,2.83,2326000
0172.hk,20100427,0.55,0.55,0.55,0.55,760000
0173.hk,20100427,2.84,2.84,2.77,2.78,5604000
0174.hk,20100427,1.32,1.32,1.29,1.3,640000
0175.hk,20100427,3.6,3.66,3.55,3.59,50270092
0176.hk,20100427,0.41,0.41,0.4,0.41,756000
0177.hk,20100427,7.18,7.21,7.1,7.14,2308788
0178.hk,20100427,6.5,6.62,6.4,6.44,6931111
0179.hk,20100427,4.97,4.97,4.76,4.8,10868000
0180.hk,20100427,0.51,0.52,0.495,0.51,1250000
0181.hk,20100427,0.73,0.73,0.71,0.72,340000
0182.hk,20100427,0.89,0.9,0.86,0.87,19700000
0184.hk,20100427,4.67,4.7,4.65,4.65,154000
0185.hk,20100427,0.183,0.188,0.183,0.184,830000
0186.hk,20100427,0.85,0.85,0.79,0.81,938000
0187.hk,20100427,3,3,2.83,2.92,554000
0188.hk,20100427,0.21,0.22,0.21,0.218,354000
0189.hk,20100427,1.87,2,1.82,1.95,24615000
0190.hk,20100427,0.61,0.62,0.59,0.6,24295772
0191.hk,20100427,0.6,0.6,0.58,0.59,2501000
0193.hk,20100427,0.046,0.046,0.042,0.045,48490000
0194.hk,20100427,8.83,8.83,8.76,8.76,160000
0195.hk,20100427,0.86,0.86,0.75,0.77,14520000
0196.hk,20100427,1.42,1.42,1.37,1.39,3724000
0197.hk,20100427,0.8,0.8,0.77,0.78,11529000
0198.hk,20100427,0.46,0.54,0.46,0.53,83168440
0199.hk,20100427,1.75,1.75,1.71,1.75,67600
0200.hk,20100427,3.5,3.57,3.41,3.42,4053000
0201.hk,20100427,0.171,0.177,0.171,0.175,5780000
0202.hk,20100427,0.74,0.77,0.73,0.74,4206000
0203.hk,20100427,4.46,4.49,4.36,4.42,15507839
0206.hk,20100427,2.18,2.18,1.98,2.01,1684000
0207.hk,20100427,0.62,0.65,0.62,0.65,4000
0208.hk,20100427,1.54,1.54,1.51,1.52,8845000
0209.hk,20100427,1.12,1.17,1.09,1.11,14240000
0210.hk,20100427,8.5,8.75,8.28,8.59,8728000
0212.hk,20100427,14.8,14.8,14.8,14.8,29000
0213.hk,20100427,0.55,0.56,0.54,0.56,810000
0214.hk,20100427,1.36,1.36,1.36,1.36,40790
0215.hk,20100427,1.49,1.51,1.48,1.51,1106856
0216.hk,20100427,1.3,1.3,1.25,1.26,208000
0217.hk,20100427,0.61,0.62,0.58,0.59,7946000
0218.hk,20100427,3.83,3.85,3.78,3.82,1380000
0219.hk,20100427,0.84,0.84,0.84,0.84,106000
0220.hk,20100427,4.85,4.85,4.55,4.57,19998000
0221.hk,20100427,0.24,0.243,0.238,0.243,3568000
0222.hk,20100427,3.41,3.46,3.4,3.46,298000
0225.hk,20100427,7.06,7.16,7.02,7.1,42000
0226.hk,20100427,2.61,2.61,2.56,2.56,231000
0227.hk,20100427,1.51,1.52,1.47,1.48,4544000
0228.hk,20100427,0.65,0.68,0.64,0.67,44640000
0229.hk,20100427,0.9,0.91,0.9,0.9,171000
0230.hk,20100427,1.65,1.65,1.58,1.59,8784000
0231.hk,20100427,0.238,0.238,0.225,0.23,2820000
0232.hk,20100427,0.485,0.49,0.485,0.485,7400000
0233.hk,20100427,1.08,1.08,1.04,1.05,28221800
0234.hk,20100427,0.155,0.155,0.153,0.153,2464400
0235.hk,20100427,0.61,0.62,0.6,0.6,24105008
0236.hk,20100427,1.29,1.29,1.29,1.29,40000
0237.hk,20100427,4.36,4.36,4.36,4.36,10000
0239.hk,20100427,2.26,2.26,2.2,2.26,405000
0240.hk,20100427,0.237,0.24,0.237,0.237,610000
0241.hk,20100427,1.66,1.69,1.66,1.66,4482000
0242.hk,20100427,4.65,4.7,4.6,4.61,11618000
0243.hk,20100427,0.51,0.51,0.495,0.495,1596500
0244.hk,20100427,0.28,0.33,0.28,0.32,578000
0245.hk,20100427,0.209,0.209,0.194,0.195,47493000
0246.hk,20100427,12.7,13.08,12.64,13,7873325
0247.hk,20100427,25.5,25.5,25.5,25.5,2659
0248.hk,20100427,0.25,0.25,0.241,0.241,104000
0250.hk,20100427,0.058,0.059,0.055,0.056,31966318
0251.hk,20100427,4.02,4.02,4.02,4.02,10000
0252.hk,20100427,2,2,1.8,1.81,22000
0254.hk,20100427,0.226,0.233,0.216,0.221,21190000
0255.hk,20100427,4.41,4.44,4.41,4.41,114449
0256.hk,20100427,0.83,0.83,0.82,0.83,3724000
0257.hk,20100427,3.86,3.97,3.85,3.96,7330582
0258.hk,20100427,3.3,3.3,3.19,3.21,3212000
0260.hk,20100427,0.39,0.41,0.39,0.41,10451500
0261.hk,20100427,0.02,0.02,0.018,0.019,559400000
0262.hk,20100427,0.58,0.58,0.57,0.58,350000
0263.hk,20100427,0.2,0.2,0.194,0.195,6348000
0264.hk,20100427,0.52,0.53,0.52,0.53,520000
0265.hk,20100427,0.65,0.74,0.64,0.74,520000
0267.hk,20100427,17.22,17.4,17.16,17.26,3838509
0268.hk,20100427,3.18,3.2,3.08,3.1,7956011
0269.hk,20100427,0.13,0.13,0.126,0.128,8500000
0270.hk,20100427,4.32,4.34,4.13,4.17,5595336
0271.hk,20100427,1,1,0.98,0.98,3961200
0272.hk,20100427,3.59,3.59,3.52,3.55,18897756
0273.hk,20100427,0.47,0.475,0.45,0.45,32606544
0274.hk,20100427,0.32,0.325,0.295,0.3,287880000
0275.hk,20100427,0.57,0.57,0.56,0.56,1416016
0276.hk,20100427,3.71,3.71,3.65,3.67,4506000
0278.hk,20100427,2.5,2.5,2.5,2.5,100000
0279.hk,20100427,0.55,0.55,0.53,0.54,3642400
0280.hk,20100427,1.09,1.09,1.04,1.05,4444000
0281.hk,20100427,0.38,0.38,0.38,0.38,1680000
0282.hk,20100427,1.48,1.53,1.42,1.44,2050000
0283.hk,20100427,3.11,3.2,3.11,3.2,1508000
0285.hk,20100427,5.8,5.96,5.65,5.69,13246500
0286.hk,20100427,0.305,0.315,0.305,0.31,1380000
0288.hk,20100427,1.11,1.13,1.11,1.11,2150000
0289.hk,20100427,12.38,12.42,12.38,12.42,50000
0290.hk,20100427,0.49,0.49,0.48,0.49,1320000
0291.hk,20100427,27.6,27.9,27.45,27.7,6276779
0292.hk,20100427,0.55,0.56,0.54,0.55,1761075
0293.hk,20100427,16.42,16.54,16.24,16.36,3998693
0294.hk,20100427,1.59,1.59,1.58,1.58,26000
0295.hk,20100427,0.77,0.77,0.68,0.71,5982500
0296.hk,20100427,1.27,1.3,1.24,1.24,160000
0297.hk,20100427,4.3,4.3,4.12,4.17,17060304
0298.hk,20100427,0.54,0.57,0.53,0.54,1905000
0299.hk,20100427,1.38,1.38,1.3,1.33,3438000
0300.hk,20100427,7.13,7.2,7,7,1134000
0302.hk,20100427,76.1,79.8,76.1,78.55,413500
0303.hk,20100427,91,91.55,89,89.45,814913
0305.hk,20100427,1,1.06,1,1.02,1210000
0306.hk,20100427,1.37,1.38,1.37,1.38,214000
0307.hk,20100427,0.17,0.188,0.166,0.182,13100800
0308.hk,20100427,1.97,1.99,1.96,1.97,9348170
0309.hk,20100427,0.77,0.77,0.7,0.7,13607000
0310.hk,20100427,3.69,3.7,3.59,3.69,2007000
0311.hk,20100427,1.01,1.01,0.99,0.99,820000
0313.hk,20100427,0.315,0.34,0.315,0.335,12640000
0315.hk,20100427,8.35,8.35,8.2,8.13,3500
0316.hk,20100427,61,61.9,61,61.5,874258
0317.hk,20100427,13.76,14.16,13.7,13.72,776000
0318.hk,20100427,0.173,0.173,0.167,0.168,14045000
0319.hk,20100427,1.9,1.9,1.79,1.83,932000
0320.hk,20100427,0.85,0.92,0.85,0.88,298000
0321.hk,20100427,8.55,8.7,8.43,8.45,1382000
0322.hk,20100427,19.32,19.4,19,19.22,4197000
0323.hk,20100427,4.33,4.33,4.11,4.22,26128000
0326.hk,20100427,0.195,0.209,0.174,0.175,242350000
0328.hk,20100427,2.88,2.89,2.88,2.88,260000
0329.hk,20100427,0.205,0.209,0.197,0.197,11752040
0330.hk,20100427,59.8,59.8,58.8,59,2475252
0331.hk,20100427,2.56,2.58,2.51,2.52,15008000
0332.hk,20100427,0.151,0.151,0.14,0.141,43858000
0333.hk,20100427,0.6,0.6,0.58,0.59,1536000
0334.hk,20100427,0.36,0.36,0.34,0.345,5208406
0335.hk,20100427,0.9,0.92,0.9,0.92,52000
0336.hk,20100427,9.5,9.76,9.4,9.51,3121406
0337.hk,20100427,4.3,4.33,4.2,4.27,250000
0338.hk,20100427,3.17,3.17,3.06,3.08,17348674
0339.hk,20100427,0.5,0.6,0.5,0.57,160000
0340.hk,20100427,0.26,0.265,0.25,0.255,31648000
0341.hk,20100427,19,19,18.8,18.8,106000
0342.hk,20100427,1.09,1.2,1.09,1.2,8143600
0343.hk,20100427,0.51,0.56,0.51,0.56,3081400
0345.hk,20100427,6.12,6.12,6.04,6.09,478000
0346.hk,20100427,0.84,0.84,0.81,0.82,11430000
0347.hk,20100427,12.52,12.52,12.2,12.3,24985264
0348.hk,20100427,0.43,0.435,0.42,0.43,8766000
0349.hk,20100427,19.72,20.1,19.34,19.5,2468000
0350.hk,20100427,2.7,2.9,2.7,2.8,1136000
0351.hk,20100427,0.171,0.177,0.166,0.173,298630016
0352.hk,20100427,0.5,0.5,0.5,0.5,10000
0353.hk,20100427,0.148,0.148,0.145,0.146,29171000
0354.hk,20100427,1.79,1.79,1.68,1.69,6180000
0355.hk,20100427,0.61,0.61,0.58,0.59,3506800
0357.hk,20100427,9.7,9.75,9.55,9.6,616000
0358.hk,20100427,17.08,17.08,16.6,16.74,21980360
0359.hk,20100427,1.18,1.2,1.15,1.19,4729500
0360.hk,20100427,1.84,1.85,1.8,1.81,96000
0361.hk,20100427,0.45,0.49,0.425,0.425,302000
0362.hk,20100427,0.255,0.255,0.248,0.249,46770000
0363.hk,20100427,35.7,35.75,35.05,35.15,3473900
0364.hk,20100427,0.83,0.83,0.78,0.79,19719650
0365.hk,20100427,0.275,0.275,0.27,0.275,286000
0366.hk,20100427,3.55,3.6,3.48,3.48,226000
0367.hk,20100427,0.85,0.87,0.85,0.85,1315975
0368.hk,20100427,3.63,3.65,3.61,3.62,2969712
0369.hk,20100427,2.4,2.41,2.4,2.41,76000
0370.hk,20100427,0.227,0.231,0.225,0.225,4652000
0371.hk,20100427,3.19,3.2,3.09,3.1,6028550
0372.hk,20100427,0.48,0.485,0.48,0.48,285610
0373.hk,20100427,29,30,29,29.8,48000
0375.hk,20100427,9.4,9.5,9.4,9.5,22000
0378.hk,20100427,2.56,2.67,2.52,2.67,120000
0379.hk,20100427,0.77,0.83,0.76,0.78,81390000
0380.hk,20100427,0.071,0.078,0.07,0.077,131760000
0381.hk,20100427,0.54,0.55,0.485,0.53,217319168
0382.hk,20100427,0.42,0.425,0.405,0.41,89152000
0383.hk,20100427,1.7,1.7,1.65,1.65,244000
0384.hk,20100427,4.58,4.6,4.43,4.47,11776000
0385.hk,20100427,0.49,0.52,0.485,0.51,2116000
0386.hk,20100427,6.38,6.45,6.36,6.42,65548236
0387.hk,20100427,0.84,0.86,0.84,0.86,190000
0388.hk,20100427,131.4,131.9,130.8,131,3627862
0389.hk,20100427,1.72,1.86,1.72,1.8,61660000
0390.hk,20100427,5.65,5.65,5.53,5.58,24562316
0391.hk,20100427,0.255,0.26,0.236,0.238,143520000
0392.hk,20100427,50.05,50.75,49.6,50.25,1140400
0393.hk,20100427,3.26,3.3,3.2,3.29,1574000
0395.hk,20100427,0.36,0.36,0.34,0.345,9640000
0396.hk,20100427,1.51,1.59,1.51,1.51,222000
0397.hk,20100427,0.415,0.42,0.415,0.42,5958000
0398.hk,20100427,1.92,1.93,1.88,1.93,936800
0399.hk,20100427,0.29,0.295,0.285,0.29,12015600
0402.hk,20100427,0.64,0.65,0.62,0.65,1092000
0403.hk,20100427,0.55,0.57,0.54,0.54,2980000
0404.hk,20100427,1.34,1.34,1.31,1.32,984000
0405.hk,20100427,3.47,3.48,3.46,3.47,1367100
0406.hk,20100427,1.22,1.26,1.22,1.26,100000
0408.hk,20100427,7.64,7.64,7.53,7.54,202000
0410.hk,20100427,4.45,4.45,4.36,4.37,5776500
0411.hk,20100427,6.7,6.73,6.68,6.73,59000
0412.hk,20100427,0.3,0.305,0.28,0.29,35761200
0413.hk,20100427,0.57,0.57,0.57,0.57,1312000
0417.hk,20100427,4,4.09,3.75,3.8,1570200
0418.hk,20100427,0.65,0.65,0.62,0.64,6838000
0419.hk,20100427,0.061,0.062,0.059,0.059,189824992
0420.hk,20100427,1.34,1.37,1.34,1.35,1334000
0422.hk,20100427,2.08,2.12,1.95,2,4542000
0423.hk,20100427,2.19,2.19,2.19,2.19,12000
0425.hk,20100427,11.44,11.8,11.4,11.44,1860000
0426.hk,20100427,0.36,0.36,0.36,0.37,50000
0430.hk,20100427,0.196,0.196,0.177,0.181,32770000
0431.hk,20100427,0.38,0.4,0.38,0.4,236000
0432.hk,20100427,2.93,3,2.93,2.98,6921182
0433.hk,20100427,0.325,0.35,0.28,0.345,333715008
0435.hk,20100427,1.91,1.91,1.9,1.9,1506000
0438.hk,20100427,1.54,1.55,1.48,1.53,12655000
0440.hk,20100427,45.9,45.9,44.5,44.9,352400
0444.hk,20100427,0.74,0.74,0.74,0.74,183000
0445.hk,20100427,0.325,0.33,0.32,0.33,7255000
0448.hk,20100427,0.69,0.69,0.67,0.68,1212821
0449.hk,20100427,6.25,6.25,6.06,6.16,5142000
0450.hk,20100427,2.4,2.42,2.4,2.42,54000
0455.hk,20100427,0.79,0.8,0.79,0.8,480000
0459.hk,20100427,0.052,0.053,0.052,0.052,13210000
0464.hk,20100427,0.57,0.57,0.55,0.55,1476000
0465.hk,20100427,1.73,1.78,1.73,1.77,612000
0467.hk,20100427,0.54,0.54,0.52,0.53,948000
0469.hk,20100427,0.315,0.325,0.305,0.315,1892000
0471.hk,20100427,0.185,0.185,0.176,0.176,42242500
0472.hk,20100427,0.68,0.68,0.66,0.66,1860000
0474.hk,20100427,1.08,1.15,1.08,1.11,15244000
0475.hk,20100427,0.66,0.66,0.63,0.65,702000
0476.hk,20100427,0.49,0.49,0.455,0.46,4450000
0477.hk,20100427,1.62,1.74,1.62,1.71,3824000
0480.hk,20100427,3.14,3.16,3.1,3.11,1290400
0482.hk,20100427,2.64,2.73,2.62,2.73,556000
0483.hk,20100427,1.5,1.54,1.5,1.54,322000
0485.hk,20100427,0.4,0.405,0.39,0.39,1945000
0486.hk,20100427,8.7,8.7,8.51,8.55,1418000
0487.hk,20100427,0.33,0.335,0.325,0.33,1504000
0488.hk,20100427,0.154,0.155,0.151,0.152,68052000
0489.hk,20100427,11.08,11.14,10.8,10.84,33192872
0491.hk,20100427,0.275,0.275,0.265,0.27,5888000
0493.hk,20100427,2.69,2.69,2.6,2.63,54123136
0494.hk,20100427,38.6,39.15,38.4,38.9,6807533
0495.hk,20100427,0.25,0.25,0.25,0.25,205000
0496.hk,20100427,2.5,2.55,2.44,2.47,1145000
0497.hk,20100427,0.198,0.2,0.196,0.196,10824500
0498.hk,20100427,0.365,0.37,0.36,0.365,3963000
0499.hk,20100427,2.1,2.25,2.1,2.11,283600
0500.hk,20100427,0.68,0.69,0.67,0.68,2329282
0505.hk,20100427,2.24,2.25,2.11,2.16,6193000
0506.hk,20100427,6.26,6.33,6.14,6.15,1861500
0508.hk,20100427,0.85,0.9,0.76,0.82,24511000
0509.hk,20100427,0.35,0.35,0.34,0.34,365000
0510.hk,20100427,0.75,0.77,0.75,0.77,236032
0511.hk,20100427,37.55,37.95,37.3,37.35,762963
0512.hk,20100427,0.84,0.84,0.8,0.8,2140000
0513.hk,20100427,3.8,3.87,3.77,3.86,480000
0515.hk,20100427,1.6,1.6,1.53,1.57,1326000
0516.hk,20100427,0.215,0.216,0.215,0.215,52000
0517.hk,20100427,4.65,4.7,4.61,4.62,2408411
0518.hk,20100427,1.74,1.8,1.74,1.8,208000
0519.hk,20100427,0.29,0.3,0.29,0.3,198820
0521.hk,20100427,0.57,0.58,0.57,0.57,2232000
0522.hk,20100427,78.8,80.2,77,77.45,798600
0524.hk,20100427,0.51,0.51,0.5,0.51,190000
0525.hk,20100427,3.11,3.11,3.07,3.07,4060000
0526.hk,20100427,0.415,0.415,0.385,0.39,1120000
0527.hk,20100427,2.04,2.08,2,2.05,5996000
0528.hk,20100427,0.485,0.485,0.485,0.485,710000
0529.hk,20100427,1.75,1.8,1.74,1.8,342000
0530.hk,20100427,0.9,0.9,0.89,0.9,130000
0531.hk,20100427,1.47,1.47,1.4,1.41,2468000
0532.hk,20100427,0.71,0.73,0.71,0.73,150000
0533.hk,20100427,2.78,2.78,2.72,2.76,235000
0535.hk,20100427,0.2,0.206,0.199,0.205,3994000
0536.hk,20100427,0.93,0.94,0.92,0.94,594000
0538.hk,20100427,8.8,8.8,8.3,8.46,1104000
0539.hk,20100427,1.76,1.86,1.76,1.83,2932000
0542.hk,20100427,0.148,0.148,0.138,0.139,9094000
0543.hk,20100427,3.42,3.5,3.35,3.42,409000
0544.hk,20100427,0.32,0.41,0.295,0.32,454332000
0546.hk,20100427,6.84,6.84,6.65,6.69,6064000
0547.hk,20100427,0.29,0.29,0.275,0.285,5590000
0548.hk,20100427,4.05,4.05,3.9,3.96,3015000
0549.hk,20100427,1.2,1.3,1.17,1.28,6224000
0550.hk,20100427,1.95,1.95,1.95,1.95,114000
0551.hk,20100427,26.7,27.3,26.65,26.95,1732000
0552.hk,20100427,4.07,4.08,3.99,4.01,7190000
0553.hk,20100427,2.4,2.44,2.36,2.38,2306000
0554.hk,20100427,0.4,0.4,0.395,0.405,662000
0555.hk,20100427,1.07,1.08,1.04,1.06,14718339
0556.hk,20100427,1.9,1.94,1.88,1.88,358000
0558.hk,20100427,1.82,1.89,1.82,1.89,1652500
0559.hk,20100427,0.182,0.182,0.17,0.171,3090000
0560.hk,20100427,1.85,1.9,1.83,1.84,392000
0565.hk,20100427,0.29,0.29,0.285,0.285,2025000
0566.hk,20100427,0.79,0.79,0.76,0.77,30898000
0567.hk,20100427,0.62,0.62,0.61,0.62,950000
0568.hk,20100427,9.75,9.78,9.65,9.78,265800
0569.hk,20100427,6.3,6.36,6.15,6.15,1161000
0570.hk,20100427,1.12,1.12,1.09,1.09,2115000
0571.hk,20100427,1,1.03,1,1.02,852000
0573.hk,20100427,2.97,3.07,2.97,2.99,1114000
0575.hk,20100427,0.28,0.28,0.27,0.275,9092500
0576.hk,20100427,7.13,7.25,7.09,7.14,4075000
0577.hk,20100427,0.61,0.67,0.61,0.66,70000
0578.hk,20100427,0.39,0.4,0.365,0.38,13615000
0581.hk,20100427,3.04,3.04,3.04,3.03,4000
0582.hk,20100427,2.37,2.37,2.3,2.3,130000
0583.hk,20100427,1.32,1.5,1.32,1.5,186000
0585.hk,20100427,1.15,1.18,0.98,1.15,43050304
0587.hk,20100427,3.43,3.43,3.22,3.28,8924000
0588.hk,20100427,2.3,2.34,2.26,2.27,1994000
0589.hk,20100427,19.8,19.94,19.52,19.58,2008500
0590.hk,20100427,9.5,9.5,9.2,9.3,444000
0591.hk,20100427,5.5,5.5,5.28,5.35,631000
0592.hk,20100427,0.54,0.54,0.53,0.53,1422000
0593.hk,20100427,4.4,4.5,4.4,4.5,70000
0596.hk,20100427,0.88,0.89,0.87,0.87,9960000
0597.hk,20100427,0.415,0.415,0.39,0.395,27475000
0598.hk,20100427,1.97,1.97,1.92,1.92,1847432
0599.hk,20100427,1.05,1.06,1.04,1.06,308000
0600.hk,20100427,0.235,0.235,0.225,0.226,4024000
0601.hk,20100427,0.265,0.265,0.26,0.26,42000
0602.hk,20100427,0.39,0.4,0.385,0.39,865000
0603.hk,20100427,1.19,1.19,1.16,1.17,10135000
0604.hk,20100427,2.49,2.49,2.33,2.36,42008000
0605.hk,20100427,0.37,0.37,0.37,0.37,486000
0606.hk,20100427,10.64,10.7,10.38,10.58,8473000
0608.hk,20100427,2.8,2.83,2.8,2.83,34000
0609.hk,20100427,1,1,0.97,0.99,160000
0610.hk,20100427,1.89,1.89,1.88,1.88,46000
0611.hk,20100427,2,2.1,2,2.03,1546000
0612.hk,20100427,0.161,0.165,0.157,0.158,12102000
0613.hk,20100427,0.086,0.087,0.085,0.085,7662000
0616.hk,20100427,0.39,0.39,0.375,0.375,146940
0617.hk,20100427,2.88,2.89,2.83,2.84,593800
0618.hk,20100427,0.49,0.49,0.48,0.49,1414000
0619.hk,20100427,0.13,0.13,0.127,0.127,950000
0620.hk,20100427,0.04,0.041,0.04,0.04,14960000
0621.hk,20100427,0.56,0.57,0.53,0.55,34930000
0622.hk,20100427,0.158,0.16,0.156,0.158,4251563
0623.hk,20100427,2.52,2.58,2.51,2.57,2746000
0626.hk,20100427,4.19,4.19,4.12,4.12,218000
0628.hk,20100427,0.191,0.197,0.19,0.196,6034400
0629.hk,20100427,1.6,1.63,1.59,1.6,1774000
0630.hk,20100427,0.71,0.8,0.66,0.79,86524000
0631.hk,20100427,9.2,9.36,8.9,9.04,5172000
0632.hk,20100427,1.47,1.52,1.39,1.47,8525000
0633.hk,20100427,1.75,1.9,1.74,1.84,34904000
0635.hk,20100427,2.94,2.94,2.89,2.93,281000
0636.hk,20100427,3.43,3.44,3.37,3.37,728000
0637.hk,20100427,1.37,1.4,1.36,1.38,714000
0638.hk,20100427,2.79,2.8,2.79,2.8,256000
0639.hk,20100427,5.66,5.74,5.65,5.72,27668200
0641.hk,20100427,2.87,2.87,2.87,2.91,2000
0642.hk,20100427,0.26,0.26,0.26,0.26,70000
0643.hk,20100427,0.51,0.52,0.48,0.485,4794000
0645.hk,20100427,0.82,0.83,0.81,0.83,414000
0646.hk,20100427,0.415,0.415,0.4,0.415,4840000
0647.hk,20100427,0.25,0.255,0.247,0.249,2222000
0648.hk,20100427,0.074,0.074,0.07,0.071,81436000
0651.hk,20100427,0.61,0.67,0.6,0.62,32069000
0653.hk,20100427,17.22,17.94,16.56,16.92,6123500
0655.hk,20100427,0.76,0.76,0.74,0.76,237287
0656.hk,20100427,6.1,6.13,5.96,6,5867000
0657.hk,20100427,0.4,0.4,0.4,0.4,458000
0658.hk,20100427,19.2,19.2,18.58,18.6,6219595
0659.hk,20100427,13.64,14.26,13.64,14.18,2074307
0660.hk,20100427,0.15,0.15,0.149,0.149,130000
0661.hk,20100427,0.63,0.63,0.61,0.62,13655000
0662.hk,20100427,2.85,2.85,2.84,2.84,338000
0663.hk,20100427,0.3,0.31,0.29,0.295,343540928
0665.hk,20100427,5.73,5.89,5.65,5.85,1817000
0666.hk,20100427,0.22,0.25,0.216,0.221,35192000
0667.hk,20100427,2.31,2.33,2.27,2.33,5704000
0668.hk,20100427,2.13,2.15,2.13,2.14,68000
0669.hk,20100427,8.84,8.94,8.64,8.86,17504544
0670.hk,20100427,4.41,4.41,4.25,4.29,9554630
0672.hk,20100427,2.39,2.4,2.32,2.37,866000
0673.hk,20100427,0.52,0.57,0.52,0.52,801000
0674.hk,20100427,0.355,0.375,0.34,0.35,25376000
0677.hk,20100427,0.54,0.54,0.53,0.53,2401000
0678.hk,20100427,1.52,1.63,1.52,1.57,90000
0679.hk,20100427,0.5,0.5,0.485,0.485,230000
0680.hk,20100427,0.077,0.078,0.076,0.077,31280000
0681.hk,20100427,0.365,0.37,0.365,0.365,3118800
0682.hk,20100427,9.14,9.16,8.96,9,5252179
0683.hk,20100427,38.7,38.7,37.7,38.05,2594601
0684.hk,20100427,2.53,2.53,2.51,2.52,220000
0686.hk,20100427,0.7,0.71,0.67,0.67,1824000
0687.hk,20100427,1.23,1.25,1.21,1.23,260000
0688.hk,20100427,14.6,14.92,14.58,14.7,16237803
0689.hk,20100427,0.175,0.175,0.168,0.169,224160176
0691.hk,20100427,4.11,4.12,4.02,4.03,6620000
0692.hk,20100427,0.5,0.51,0.495,0.51,55298000
0693.hk,20100427,1.91,1.94,1.8,1.9,363000
0694.hk,20100427,4.74,4.77,4.69,4.71,4615800
0696.hk,20100427,6.56,6.65,6.53,6.63,4840000
0697.hk,20100427,1.43,1.43,1.4,1.42,49237600
0698.hk,20100427,0.365,0.365,0.35,0.355,23670000
0700.hk,20100427,163.1,163.1,160.5,160.7,3150751
0701.hk,20100427,0.42,0.455,0.4,0.435,37746040
0702.hk,20100427,0.48,0.51,0.455,0.5,231340000
0703.hk,20100427,0.48,0.5,0.475,0.49,150000
0704.hk,20100427,0.56,0.56,0.55,0.56,12618000
0705.hk,20100427,0.345,0.355,0.335,0.355,6596000
0706.hk,20100427,0.66,0.69,0.65,0.66,10260000
0707.hk,20100427,0.41,0.43,0.41,0.42,1828000
0708.hk,20100427,0.71,0.71,0.67,0.69,545000
0709.hk,20100427,3.64,3.64,3.58,3.59,3308175
0710.hk,20100427,2.71,2.77,2.64,2.72,5548000
0711.hk,20100427,0.7,0.71,0.7,0.7,684000
0712.hk,20100427,2.11,2.16,2.09,2.13,4790000
0713.hk,20100427,0.39,0.395,0.38,0.38,1535555
0715.hk,20100427,0.79,0.79,0.76,0.77,11572000
0716.hk,20100427,1.45,1.45,1.41,1.42,12664000
0717.hk,20100427,0.51,0.54,0.51,0.53,5814400
0718.hk,20100427,0.244,0.285,0.243,0.27,64305000
0719.hk,20100427,4.16,4.27,4.1,4.16,4222000
0720.hk,20100427,0.186,0.186,0.18,0.183,5625000
0721.hk,20100427,0.138,0.142,0.136,0.14,8410000
0723.hk,20100427,0.79,0.79,0.77,0.78,7500000
0724.hk,20100427,0.54,0.55,0.53,0.54,26100000
0725.hk,20100427,0.86,0.86,0.84,0.84,190000
0726.hk,20100427,0.57,0.57,0.55,0.57,282000
0728.hk,20100427,3.83,3.84,3.75,3.76,98782208
0729.hk,20100427,2.21,2.4,2.2,2.29,226926576
0730.hk,20100427,0.75,0.76,0.74,0.74,10339000
0731.hk,20100427,0.85,0.88,0.85,0.85,524000
0732.hk,20100427,15,15.08,14.5,14.7,1482000
0733.hk,20100427,2.68,2.68,2.55,2.66,1580000
0735.hk,20100427,0.94,0.97,0.91,0.92,101874800
0736.hk,20100427,0.096,0.096,0.092,0.093,41030000
0737.hk,20100427,5.1,5.18,5.1,5.15,728900
0738.hk,20100427,1.84,2.01,1.82,1.98,7872000
0739.hk,20100427,2.48,2.56,2.41,2.41,9823000
0743.hk,20100427,4.13,4.13,3.98,4,4024000
0745.hk,20100427,0.206,0.207,0.191,0.191,4766000
0746.hk,20100427,6.99,7,6.81,6.91,1566000
0747.hk,20100427,0.9,1,0.89,0.92,56346000
0750.hk,20100427,4.34,4.34,4.19,4.24,1936000
0751.hk,20100427,7.3,7.35,6.92,6.93,41036156
0752.hk,20100427,1.56,1.59,1.55,1.56,899647
0753.hk,20100427,8.64,8.64,8.3,8.47,17310682
0754.hk,20100427,10.6,10.68,10.4,10.54,5701000
0756.hk,20100427,2.28,2.36,2.27,2.33,1388000
0757.hk,20100427,1.73,1.76,1.7,1.71,3627000
0758.hk,20100427,0.37,0.405,0.37,0.395,5554000
0759.hk,20100427,0.22,0.223,0.22,0.225,106000
0760.hk,20100427,0.43,0.435,0.425,0.43,13645000
0761.hk,20100427,0.238,0.241,0.237,0.239,21958000
0762.hk,20100427,9.3,9.67,9.24,9.53,61993620
0763.hk,20100427,47.45,47.5,46.35,46.65,3548639
0764.hk,20100427,0.61,0.76,0.58,0.73,39483820
0765.hk,20100427,0.93,0.95,0.91,0.93,3730000
0766.hk,20100427,0.22,0.25,0.182,0.187,222440000
0767.hk,20100427,0.295,0.295,0.27,0.28,13080000
0768.hk,20100427,0.132,0.265,0.132,0.182,143306000
0769.hk,20100427,1.99,2.02,1.95,1.97,11868000
0771.hk,20100427,2.3,2.35,2.22,2.25,4548000
0773.hk,20100427,7.65,7.83,7.37,7.7,5237800
0775.hk,20100427,0.53,0.54,0.51,0.52,9245151
0777.hk,20100427,4.27,4.29,4.22,4.28,394500
0778.hk,20100427,3.8,3.8,3.76,3.77,721000
0789.hk,20100427,0.99,1.01,0.96,0.99,8293000
0794.hk,20100427,1.25,1.25,1.2,1.2,878000
0800.hk,20100427,5.94,6.4,5.9,6.16,13600000
0801.hk,20100427,2,2.04,1.88,1.9,8296000
0802.hk,20100427,8.31,8.31,8.01,8.18,1127000
0803.hk,20100427,0.5,0.51,0.49,0.5,10560000
0806.hk,20100427,5.43,5.45,5.32,5.33,266000
0808.hk,20100427,1.41,1.41,1.39,1.4,794000
0809.hk,20100427,1.88,1.88,1.85,1.85,1513500
0810.hk,20100427,0.189,0.2,0.189,0.193,5490000
0811.hk,20100427,4.6,4.64,4.53,4.58,1706000
0812.hk,20100427,0.231,0.241,0.23,0.241,148000
0813.hk,20100427,11.96,12.02,11.72,11.94,20751072
0814.hk,20100427,8.8,9.28,8.8,9.15,647000
0817.hk,20100427,2.3,2.3,2.25,2.26,5064000
0818.hk,20100427,5.46,5.55,5.37,5.48,3939000
0819.hk,20100427,5.18,5.67,5.1,5.47,44434000
0820.hk,20100427,7.94,7.95,7.91,7.95,219500
0821.hk,20100427,3.48,3.48,3.3,3.47,4252000
0822.hk,20100427,0.58,0.59,0.57,0.58,1600000
0823.hk,20100427,19.16,19.32,19.1,19.3,4463806
0825.hk,20100427,6.9,6.99,6.8,6.87,609000
0826.hk,20100427,3.49,3.49,3.36,3.38,38000
0827.hk,20100427,0.198,0.198,0.189,0.194,31720000
0828.hk,20100427,2.94,3.12,2.93,3.08,4522000
0829.hk,20100427,7.23,7.3,7.18,7.25,826000
0830.hk,20100427,0.98,0.98,0.9,0.93,3734000
0832.hk,20100427,1.87,1.91,1.86,1.89,546000
0833.hk,20100427,1.03,1.03,0.96,0.96,1530000
0834.hk,20100427,1.17,1.17,1.17,1.17,12000
0835.hk,20100427,0.36,0.37,0.355,0.355,7060000
0836.hk,20100427,16.2,16.44,16,16.42,8911419
0837.hk,20100427,3.51,3.55,3.45,3.54,488000
0838.hk,20100427,3.44,3.52,3.36,3.51,6762000
0839.hk,20100427,4.18,4.18,4.09,4.11,1082600
0840.hk,20100427,1.68,1.68,1.55,1.64,2766000
0841.hk,20100427,2.35,2.39,2.25,2.37,18046000
0845.hk,20100427,2.76,2.76,2.71,2.75,21354268
0846.hk,20100427,2.37,2.38,2.34,2.36,2186000
0848.hk,20100427,2.82,2.93,2.79,2.89,7078000
0851.hk,20100427,1.8,1.87,1.8,1.8,140000
0852.hk,20100427,1.6,1.62,1.6,1.62,110000
0855.hk,20100427,3.34,3.34,3.18,3.19,3253000
0856.hk,20100427,3,3.05,2.92,2.99,3956000
0857.hk,20100427,9.03,9.18,9.02,9.1,59687444
0858.hk,20100427,1.22,1.22,1.16,1.17,18560000
0859.hk,20100427,0.75,0.75,0.72,0.72,92000
0860.hk,20100427,0.83,0.84,0.81,0.81,11460000
0861.hk,20100427,12.5,12.58,12.02,12.1,2036400
0862.hk,20100427,6.8,6.8,6.32,6.35,121000
0866.hk,20100427,2.86,2.91,2.81,2.89,7747000
0868.hk,20100427,6.8,6.87,6.7,6.75,6264000
0869.hk,20100427,0.66,0.66,0.62,0.62,889400
0872.hk,20100427,1.79,1.79,1.79,1.78,210000
0874.hk,20100427,8.2,8.55,8.1,8.38,2042000
0876.hk,20100427,0.62,0.63,0.62,0.63,158000
0878.hk,20100427,6.36,6.37,6.28,6.28,208000
0880.hk,20100427,5.17,5.17,5.06,5.12,14032880
0881.hk,20100427,11.4,11.58,11.12,11.28,1619500
0882.hk,20100427,5,5.04,4.94,4.99,3232000
0883.hk,20100427,13.78,13.94,13.72,13.74,45741212
0885.hk,20100427,0.233,0.234,0.226,0.227,51950000
0886.hk,20100427,3.48,3.52,3.45,3.5,4487000
0887.hk,20100427,0.65,0.65,0.63,0.64,18120100
0888.hk,20100427,0.71,0.73,0.71,0.73,10000
0889.hk,20100427,1.7,1.81,1.65,1.75,5114000
0891.hk,20100427,5.8,5.9,5.74,5.75,4284000
0893.hk,20100427,4.52,4.56,4.45,4.53,8147000
0894.hk,20100427,2.35,2.35,2.29,2.31,744000
0897.hk,20100427,0.062,0.064,0.059,0.06,532961952
0898.hk,20100427,0.4,0.4,0.385,0.395,4980000
0901.hk,20100427,0.355,0.355,0.34,0.345,2463000
0902.hk,20100427,4.5,4.53,4.48,4.53,23013268
0903.hk,20100427,6.06,6.23,5.76,5.82,13192400
0904.hk,20100427,9.75,9.75,9.52,9.55,3069000
0905.hk,20100427,0.142,0.164,0.13,0.133,20480000
0906.hk,20100427,8.9,9.19,8.9,9.08,1065000
0907.hk,20100427,0.95,0.95,0.95,0.95,206000
0908.hk,20100427,0.93,0.93,0.91,0.92,1256000
0909.hk,20100427,0.79,0.8,0.78,0.8,2752000
0910.hk,20100427,0.32,0.32,0.305,0.315,51768756
0912.hk,20100427,1.48,1.48,1.46,1.47,792000
0913.hk,20100427,0.232,0.233,0.228,0.231,9899700
0914.hk,20100427,50.15,50.15,48.95,49,2341826
0916.hk,20100427,8.32,8.53,8.32,8.44,13301000
0917.hk,20100427,2.57,2.6,2.55,2.57,4009900
0918.hk,20100427,0.48,0.49,0.465,0.48,3536000
0919.hk,20100427,0.68,0.7,0.68,0.69,1420000
0921.hk,20100427,4.25,4.28,4.05,4.2,9545000
0922.hk,20100427,0.51,0.51,0.495,0.5,9600000
0923.hk,20100427,2.6,2.63,2.56,2.58,10410000
0925.hk,20100427,0.81,0.81,0.78,0.8,5514000
0927.hk,20100427,1.64,1.68,1.64,1.68,30000
0929.hk,20100427,0.8,0.81,0.8,0.8,675000
0930.hk,20100427,3.13,3.4,3.02,3.25,16298000
0931.hk,20100427,0.62,0.62,0.59,0.61,48585000
0933.hk,20100427,14.32,14.5,14.2,14.2,3808000
0934.hk,20100427,5.6,5.6,5.16,5.49,2389000
0938.hk,20100427,0.55,0.57,0.55,0.56,70000
0939.hk,20100427,6.3,6.37,6.26,6.31,248803008
0941.hk,20100427,79.3,79.55,78.6,78.7,17478622
0943.hk,20100427,0.166,0.17,0.159,0.16,131478000
0945.hk,20100427,149,150,148.4,149,42333
0947.hk,20100427,3.6,3.64,3.52,3.52,3228000
0948.hk,20100427,3.39,3.39,3.28,3.32,5114000
0952.hk,20100427,0.43,0.45,0.43,0.45,637035
0953.hk,20100427,1.62,1.62,1.57,1.58,5464000
0955.hk,20100427,26.8,26.8,26.5,26.5,30960
0959.hk,20100427,0.142,0.143,0.138,0.14,22380000
0960.hk,20100427,7.34,7.34,7.09,7.17,8386750
0966.hk,20100427,27.3,27.5,26.35,26.6,2410800
0968.hk,20100427,4.18,4.24,4.12,4.21,1030000
0969.hk,20100427,0.78,0.78,0.75,0.77,846000
0970.hk,20100427,0.91,0.91,0.87,0.9,19584000
0978.hk,20100427,0.13,0.132,0.128,0.131,1946000
0979.hk,20100427,0.72,0.75,0.71,0.73,7360250
0980.hk,20100427,29.55,29.55,28.9,29.3,340500
0981.hk,20100427,0.9,0.91,0.85,0.88,160918208
0982.hk,20100427,0.285,0.29,0.28,0.29,80000
0983.hk,20100427,11.48,11.48,11.24,11.38,216000
0984.hk,20100427,12.46,12.46,12.4,12.4,44000
0985.hk,20100427,0.27,0.33,0.265,0.325,53966080
0987.hk,20100427,0.7,0.76,0.7,0.75,2678000
0988.hk,20100427,1.42,1.5,1.4,1.43,29736984
0989.hk,20100427,0.166,0.305,0.166,0.244,299156960
0990.hk,20100427,1.27,1.28,1.15,1.2,19370000
0991.hk,20100427,3.37,3.39,3.34,3.38,17991046
0992.hk,20100427,6.07,6.12,6.02,6.06,21548008
0993.hk,20100427,0.42,0.425,0.405,0.41,4769000
0995.hk,20100427,5.09,5.1,4.98,4.99,3710568
0996.hk,20100427,1.62,1.62,1.61,1.61,47000
0997.hk,20100427,1.25,1.25,1.2,1.2,36000
0998.hk,20100427,5.35,5.37,5.25,5.3,38215000
0999.hk,20100427,1.32,1.35,1.28,1.29,840000
1000.hk,20100427,6.2,6.29,6.14,6.2,112500
1001.hk,20100427,0.92,0.92,0.92,0.92,4000
1002.hk,20100427,0.209,0.244,0.209,0.22,22080000
1003.hk,20100427,0.146,0.152,0.145,0.146,48630076
1004.hk,20100427,2.08,2.2,2.06,2.15,5014160
1005.hk,20100427,1.26,1.26,1.26,1.26,20000
1006.hk,20100427,6.36,6.36,6.1,6.14,4752000
1008.hk,20100427,4.26,4.26,4.1,4.3,26000
1013.hk,20100427,0.08,0.084,0.08,0.083,5002000
1031.hk,20100427,0.495,0.5,0.49,0.5,17707330
1033.hk,20100427,1.94,1.95,1.91,1.92,2422000
1036.hk,20100427,9.71,9.85,9.71,9.85,37000
1037.hk,20100427,0.54,0.54,0.54,0.54,300000
1038.hk,20100427,29.7,29.7,29.1,29.2,1373598
1041.hk,20100427,0.028,0.029,0.028,0.029,102302000
1043.hk,20100427,12.2,12.68,11.78,11.84,4417000
1044.hk,20100427,59.2,59.85,58.6,59.1,4281199
1045.hk,20100427,3.85,3.9,3.45,3.48,1525500
1046.hk,20100427,0.1,0.102,0.099,0.1,3245000
1049.hk,20100427,1.69,1.69,1.65,1.65,32100
1050.hk,20100427,0.65,0.65,0.58,0.59,210000
1051.hk,20100427,0.475,0.49,0.475,0.485,156506000
1052.hk,20100427,4.51,4.52,4.35,4.38,4374967
1053.hk,20100427,2.35,2.39,2.33,2.34,2700000
1055.hk,20100427,4.06,4.06,3.83,3.92,33096000
1059.hk,20100427,0.175,0.179,0.174,0.178,1710000
1060.hk,20100427,0.51,0.51,0.495,0.51,10184647
1062.hk,20100427,0.39,0.39,0.385,0.39,1590000
1063.hk,20100427,0.202,0.205,0.198,0.198,13083000
1064.hk,20100427,0.88,0.94,0.87,0.94,247000
1065.hk,20100427,2.84,2.84,2.72,2.74,2044000
1068.hk,20100427,24.35,24.45,23.65,24,9142100
1070.hk,20100427,7.15,7.17,6.71,6.75,8703310
1071.hk,20100427,1.95,1.96,1.93,1.94,4449800
1072.hk,20100427,52.35,52.35,50.65,50.75,2438267
1073.hk,20100427,0.89,0.9,0.86,0.9,1636000
1080.hk,20100427,1.83,1.83,1.78,1.79,9757500
1083.hk,20100427,3.6,3.62,3.55,3.57,3494000
1088.hk,20100427,34.8,35.2,34.4,34.65,15056195
1093.hk,20100427,5.91,6.26,5.83,6.18,17411000
1094.hk,20100427,1.01,1.03,0.99,1.01,36596000
1097.hk,20100427,1.28,1.28,1.23,1.23,291000
1098.hk,20100427,6.42,6.42,6.28,6.31,1735000
1099.hk,20100427,35.3,36.5,35.2,35.45,3964527
1104.hk,20100427,0.62,0.73,0.62,0.69,295500000
1105.hk,20100427,1.52,1.52,1.42,1.46,5215000
1108.hk,20100427,2.13,2.13,2.06,2.1,798000
1109.hk,20100427,14.26,14.26,14.02,14.06,15967717
1111.hk,20100427,15,15.3,15,15.22,225000
1114.hk,20100427,2.38,2.47,2.36,2.45,15274000
1116.hk,20100427,0.6,0.63,0.59,0.6,4932000
1118.hk,20100427,0.53,0.53,0.52,0.52,550000
1122.hk,20100427,2.11,2.14,2.08,2.11,4130000
1123.hk,20100427,0.62,0.62,0.62,0.63,120000
1124.hk,20100427,0.48,0.48,0.475,0.475,1204000
1125.hk,20100427,0.285,0.285,0.28,0.28,3819000
1126.hk,20100427,0.64,0.64,0.62,0.62,3532000
1128.hk,20100427,11.9,12.72,11.9,12.24,12683200
1129.hk,20100427,0.221,0.222,0.218,0.218,13484000
1130.hk,20100427,0.114,0.114,0.103,0.107,260440000
1131.hk,20100427,1.47,1.47,1.39,1.39,7545000
1132.hk,20100427,0.99,1.09,0.96,1.02,32535000
1133.hk,20100427,6.37,6.37,6.28,6.34,3410200
1135.hk,20100427,12.1,12.2,11.9,11.76,31000
1136.hk,20100427,3.25,3.25,3.03,3.05,818000
1137.hk,20100427,6.21,6.28,6.17,6.2,1637181
1138.hk,20100427,12.14,12.14,11.66,11.76,21688928
1140.hk,20100427,1.87,1.88,1.73,1.8,952000
1141.hk,20100427,0.91,0.93,0.86,0.87,24618000
1142.hk,20100427,0.365,0.37,0.345,0.365,24398000
1149.hk,20100427,1.15,1.18,1.02,1.03,35564000
1155.hk,20100427,3.05,3.07,2.97,2.99,9900000
1159.hk,20100427,0.265,0.27,0.229,0.245,39692000
1161.hk,20100427,1.96,2.05,1.92,1.95,21790000
1163.hk,20100427,1.12,1.14,1.1,1.12,8124000
1164.hk,20100427,0.33,0.355,0.325,0.335,56275000
1166.hk,20100427,0.114,0.115,0.107,0.109,161200000
1168.hk,20100427,1.23,1.24,1.21,1.21,4714500
1169.hk,20100427,5.41,5.44,5.23,5.25,7969000
1170.hk,20100427,1.08,1.15,1.05,1.15,852000
1171.hk,20100427,19.28,20.4,19.02,19.78,43029108
1172.hk,20100427,0.27,0.27,0.265,0.27,938000
1173.hk,20100427,0.228,0.255,0.228,0.24,13620686
1174.hk,20100427,1.45,1.48,1.42,1.42,3769000
1176.hk,20100427,2.18,2.24,2.16,2.16,2696000
1177.hk,20100427,3.48,3.59,3.42,3.46,16848000
1178.hk,20100427,0.2,0.26,0.198,0.246,28661568
1180.hk,20100427,0.177,0.179,0.17,0.17,8978000
1182.hk,20100427,0.156,0.157,0.151,0.154,12020000
1185.hk,20100427,0.92,0.93,0.91,0.93,16850800
1186.hk,20100427,9.8,9.85,9.63,9.78,12616000
1189.hk,20100427,0.56,0.56,0.56,0.56,847250
1191.hk,20100427,0.148,0.148,0.142,0.147,10334000
1192.hk,20100427,0.75,0.78,0.69,0.77,121682000
1193.hk,20100427,11.6,11.84,11.6,11.7,638745
1194.hk,20100427,2.65,2.65,2.52,2.53,5214000
1195.hk,20100427,0.475,0.475,0.455,0.455,8384000
1196.hk,20100427,0.45,0.47,0.45,0.47,86875
1198.hk,20100427,2.2,2.2,2.08,2.15,1025000
1199.hk,20100427,11.84,11.96,11.7,11.76,5809442
1200.hk,20100427,7.97,8,7.76,7.77,9091580
1201.hk,20100427,2,2.03,1.97,1.98,616000
1202.hk,20100427,1.73,1.73,1.7,1.7,284000
1203.hk,20100427,1.69,1.69,1.65,1.68,2327000
1205.hk,20100427,1.99,2,1.94,1.97,10300000
1207.hk,20100427,0.81,0.81,0.8,0.8,11510000
1208.hk,20100427,3.08,3.12,3.04,3.08,888000
1211.hk,20100427,75,75.5,70.8,72.2,7372229
1212.hk,20100427,14.92,15.54,14.9,15.54,2150000
1215.hk,20100427,0.33,0.33,0.32,0.325,22102500
1217.hk,20100427,0.085,0.085,0.078,0.08,46752000
1218.hk,20100427,2.79,2.9,2.79,2.9,34000
1221.hk,20100427,2.14,2.15,2.14,2.15,24000
1222.hk,20100427,0.188,0.188,0.185,0.185,7806433
1223.hk,20100427,0.475,0.475,0.475,0.475,1320000
1224.hk,20100427,2.91,2.95,2.87,2.87,1781000
1225.hk,20100427,1.2,1.2,1.17,1.2,3018000
1227.hk,20100427,0.078,0.079,0.075,0.075,22996000
1229.hk,20100427,3.83,3.85,3.76,3.81,756000
1234.hk,20100427,9.53,9.78,9.44,9.49,478000
1238.hk,20100427,2.4,2.4,2.37,2.38,920000
1280.hk,20100427,2.78,2.84,2.68,2.75,10470000
1313.hk,20100427,3.61,3.74,3.6,3.68,10423600
1318.hk,20100427,1.56,1.61,1.51,1.52,9632000
1328.hk,20100427,1,1,1,1,20000
1333.hk,20100427,6.3,6.3,6.12,6.13,33003200
1338.hk,20100427,5.8,5.9,5.75,5.79,3542000
1361.hk,20100427,5.92,6,5.9,5.9,4331000
1368.hk,20100427,6.15,6.18,6.01,6.09,1714500
1382.hk,20100427,4.68,4.79,4.66,4.7,1239000
1383.hk,20100427,1.14,1.14,1.05,1.1,2954000
1386.hk,20100427,1.4,1.44,1.39,1.44,409000
1387.hk,20100427,1.93,1.98,1.89,1.96,104868376
1388.hk,20100427,4.78,4.82,4.67,4.76,328000
1393.hk,20100427,8.9,9.2,8.85,9.01,4329341
1398.hk,20100427,5.8,5.84,5.77,5.79,273619136
1399.hk,20100427,0.89,0.9,0.89,0.89,1330000
1618.hk,20100427,4.18,4.22,4.15,4.17,10971176
1628.hk,20100427,2.52,2.55,2.46,2.54,3497000
1638.hk,20100427,2.5,2.51,2.33,2.43,7853000
1668.hk,20100427,1.33,1.34,1.31,1.32,7674000
1683.hk,20100427,4.05,4.08,3.94,4.04,12245000
1688.hk,20100427,15.36,15.44,15.02,15.3,8020404
1717.hk,20100427,5.73,5.73,5.55,5.58,5710000
1766.hk,20100427,6,6,5.71,5.79,5652000
1777.hk,20100427,1.55,1.56,1.49,1.5,14328000
1800.hk,20100427,7.7,7.7,7.4,7.44,18345832
1808.hk,20100427,0.76,0.76,0.73,0.73,958000
1812.hk,20100427,7.24,7.28,6.94,6.96,9453000
1813.hk,20100427,4.75,4.81,4.61,4.63,12617500
1818.hk,20100427,15.18,15.34,15.1,15.18,993000
1823.hk,20100427,1.25,1.25,1.23,1.25,86000
1828.hk,20100427,5.29,5.39,5.22,5.27,1076800
1833.hk,20100427,7.75,7.8,7.6,7.6,2727000
1836.hk,20100427,15.66,15.92,15.4,15.52,323500
1838.hk,20100427,2.39,2.39,2.32,2.36,3378000
1866.hk,20100427,3.4,3.4,3.28,3.28,127000
1868.hk,20100427,5.35,5.48,5.26,5.37,2546770
1878.hk,20100427,107,108.8,105.2,106.9,194900
1880.hk,20100427,11,11.34,10.94,11.16,14897680
1881.hk,20100427,1.94,1.95,1.94,1.94,1360200
1882.hk,20100427,6.04,6.25,5.95,6,2384000
1883.hk,20100427,2.65,2.65,2.6,2.61,784000
1886.hk,20100427,6.02,6.02,5.9,5.96,3085500
1888.hk,20100427,8.41,8.56,8.37,8.42,8231090
1889.hk,20100427,1.01,1.12,0.99,1.1,156747504
1893.hk,20100427,5.18,5.18,5.1,5.16,2352000
1898.hk,20100427,12,12.34,11.78,11.96,55847968
1899.hk,20100427,5.16,5.45,5.13,5.38,6752000
1919.hk,20100427,10.12,10.2,10.02,10.08,18983480
1928.hk,20100427,12.8,12.88,12.6,12.76,7694800
1938.hk,20100427,5.1,5.25,5.1,5.22,6236000
1966.hk,20100427,2.67,2.67,2.63,2.63,1593000
1968.hk,20100427,6.25,6.25,6.1,6.16,3556000
1988.hk,20100427,8.32,8.32,8.19,8.31,14460905
1991.hk,20100427,1.36,1.36,1.33,1.33,318000
1997.hk,20100427,4.09,4.1,3.98,4,1176000
1998.hk,20100427,2.14,2.14,2.04,2.07,2356000
1999.hk,20100427,6.6,6.8,6.51,6.8,4878000
2000.hk,20100427,2.38,2.48,2.33,2.35,59740000
2002.hk,20100427,3.1,3.15,3.1,3.12,282000
2005.hk,20100427,2.86,2.97,2.81,2.86,19615000
2006.hk,20100427,2.66,2.66,2.59,2.6,5602000
2007.hk,20100427,2.4,2.42,2.36,2.37,5779000
2008.hk,20100427,1.95,2,1.93,1.98,3830000
2009.hk,20100427,7.75,7.82,7.68,7.76,3708000
2010.hk,20100427,5.64,6.02,5.58,5.76,21496000
2018.hk,20100427,13.42,13.42,13.14,13.2,986000
2020.hk,20100427,14,14.34,13.86,13.96,7645700
2028.hk,20100427,0.65,0.66,0.65,0.66,82000
2038.hk,20100427,7.35,7.4,7.09,7.23,13571039
2088.hk,20100427,2.54,2.65,2.5,2.54,6951025
2168.hk,20100427,8.61,8.69,8.61,8.61,645000
2288.hk,20100427,2.55,2.55,2.53,2.53,1303000
2300.hk,20100427,4.71,5.01,4.71,4.88,5639124
2302.hk,20100427,7.7,7.7,7.51,7.58,220000
2307.hk,20100427,1.7,1.87,1.7,1.84,1588000
2309.hk,20100427,0.33,0.345,0.33,0.33,7910000
2310.hk,20100427,0.67,0.67,0.63,0.64,340000
2312.hk,20100427,0.144,0.151,0.13,0.15,29189000
2313.hk,20100427,10.98,10.98,10.62,10.64,693000
2314.hk,20100427,6.9,6.96,6.82,6.9,8227472
2317.hk,20100427,0.99,0.99,0.97,0.98,1956000
2318.hk,20100427,68.55,68.55,67.05,67.7,7657867
2319.hk,20100427,26.2,26.4,25.65,26.1,7919480
2320.hk,20100427,1.59,1.67,1.59,1.67,72000
2322.hk,20100427,0.151,0.158,0.151,0.158,380000
2324.hk,20100427,0.41,0.41,0.39,0.4,2150000
2327.hk,20100427,0.65,0.67,0.62,0.65,8448000
2328.hk,20100427,7.5,7.64,7.49,7.5,11228000
2330.hk,20100427,0.81,0.81,0.81,0.81,16000
2331.hk,20100427,31.6,31.95,30.15,30.6,3039397
2332.hk,20100427,2.14,2.16,2.14,2.15,460023
2333.hk,20100427,14.38,14.94,14.12,14.22,3927500
2338.hk,20100427,69.05,69.05,65.05,65.4,3446400
2340.hk,20100427,1.13,1.13,1.13,1.14,5337
2341.hk,20100427,2.06,2.07,2.06,2.07,310000
2342.hk,20100427,12.3,12.72,12.16,12.2,8123129
2343.hk,20100427,5.95,6,5.88,5.9,6152473
2345.hk,20100427,1.6,1.6,1.56,1.59,3292000
2348.hk,20100427,2.41,2.57,2.39,2.49,8065911
2349.hk,20100427,0.136,0.14,0.135,0.138,41800000
2355.hk,20100427,5.25,5.3,5.2,5.2,750000
2356.hk,20100427,10.7,10.8,10.52,10.7,615600
2357.hk,20100427,3.51,3.59,3.46,3.5,11052000
2362.hk,20100427,0.405,0.41,0.375,0.395,2391000
2366.hk,20100427,1.52,1.53,1.5,1.5,1078000
2368.hk,20100427,3.26,3.3,3.26,3.29,706000
2369.hk,20100427,4.27,4.48,4.2,4.37,37656000
2371.hk,20100427,1.88,1.91,1.79,1.83,13148000
2380.hk,20100427,1.86,1.86,1.84,1.85,2132000
2382.hk,20100427,1.89,1.91,1.78,1.8,13963000
2383.hk,20100427,0.75,0.75,0.74,0.74,512000
2387.hk,20100427,13.5,13.9,13.5,13.9,658000
2388.hk,20100427,19.08,19.26,19,19.24,8171147
2389.hk,20100427,0.265,0.265,0.26,0.26,592000
2398.hk,20100427,4.68,4.8,4.5,4.61,1362000
2600.hk,20100427,7.91,8,7.86,7.87,41429964
2601.hk,20100427,32.2,32.25,31.2,31.25,9746722
2618.hk,20100427,4.88,4.97,4.7,4.71,7230960
2626.hk,20100427,3.27,3.28,3.16,3.19,12161000
2628.hk,20100427,36.3,36.5,36,36.05,38140044
2662.hk,20100427,0.59,0.6,0.58,0.6,94000
2668.hk,20100427,0.56,0.56,0.52,0.52,440000
2678.hk,20100427,3.16,3.16,3.04,3.1,1500000
2688.hk,20100427,24.95,24.95,24.1,24.4,3580300
2689.hk,20100427,13.88,13.94,13.56,13.6,8189000
2698.hk,20100427,6.2,6.25,6.15,6.2,2221000
2722.hk,20100427,2.25,2.29,2.16,2.17,20440000
2727.hk,20100427,3.85,3.91,3.83,3.88,23185090
2728.hk,20100427,0.88,0.88,0.88,0.88,116000
2777.hk,20100427,10.6,10.62,10.24,10.3,32158812
2778.hk,20100427,3.73,3.74,3.66,3.66,3969577
2788.hk,20100427,1.59,1.61,1.58,1.61,426000
2800.hk,20100427,21.5,21.65,21.4,21.45,11796759
2801.hk,20100427,21.2,21.2,20.9,20.95,117200
2802.hk,20100427,39.65,39.65,39.65,39.55,200
2803.hk,20100427,43,43,42.85,42.85,24600
2806.hk,20100427,49.05,49.05,48.7,48.8,17600
2809.hk,20100427,21.1,21.1,20.85,20.9,154250
2810.hk,20100427,128.9,128.9,127,127,700
2812.hk,20100427,9.69,9.69,9.69,9.67,2000
2813.hk,20100427,35,35.05,34.95,34.95,46800
2815.hk,20100427,33.9,33.95,33.9,33.95,450
2816.hk,20100427,9.31,9.39,9.22,9.31,84600
2820.hk,20100427,81,81,80.75,80.75,1300
2821.hk,20100427,119.15,119.4,119.15,118.9,4009
2823.hk,20100427,12.88,12.88,12.64,12.68,146578944
2825.hk,20100427,17.6,17.6,17.6,17.6,200
2826.hk,20100427,63.9,63.95,63.85,63.85,24300
2827.hk,20100427,33.2,33.6,32.85,33.2,4440870
2828.hk,20100427,122.1,123.5,121.2,121.8,2086755
2829.hk,20100427,12.7,12.7,12.58,12.6,468100
2831.hk,20100427,32.6,32.6,32.2,32.2,33900
2833.hk,20100427,214.8,215.4,213.8,214.2,12000
2836.hk,20100427,17.62,17.72,17.56,17.6,750286
2837.hk,20100427,7.33,7.36,7.31,7.32,244000
2840.hk,20100427,878,878.5,875.5,876,1979
2844.hk,20100427,9.73,9.78,9.65,9.73,1098800
2846.hk,20100427,28,28,27.55,27.75,556300
2866.hk,20100427,3.24,3.3,3.2,3.24,32828046
2868.hk,20100427,2.46,2.46,2.4,2.4,2776500
2877.hk,20100427,24.85,24.95,22.85,23.15,5761000
2878.hk,20100427,0.73,0.73,0.71,0.72,4854000
2880.hk,20100427,3.72,3.73,3.68,3.7,1604500
2882.hk,20100427,1.45,1.57,1.45,1.51,89124800
2883.hk,20100427,11.12,11.18,10.88,11.04,9388533
2888.hk,20100427,212,213,209.6,210.4,503179
2889.hk,20100427,1.6,1.63,1.35,1.41,15434000
2898.hk,20100427,0.74,0.75,0.74,0.75,140000
2899.hk,20100427,6.21,6.28,6.15,6.17,32856718
2900.hk,20100427,0.75,0.77,0.74,0.75,1208500
2901.hk,20100427,0.37,0.37,0.35,0.37,7708000
2902.hk,20100427,1.15,1.18,0.98,1.15,43050304
2903.hk,20100427,0.355,0.4,0.34,0.37,64874848
2999.hk,20100427,0.84,0.84,0.78,0.8,880000
3002.hk,20100427,11.86,11.88,11.82,11.84,23200
3004.hk,20100427,43.25,43.25,43.25,43.25,2400
3005.hk,20100427,6.28,6.28,6.2,6.2,790650
3006.hk,20100427,14.12,14.12,13.94,14.02,5800
3009.hk,20100427,29.9,29.9,29.9,29.9,800
3015.hk,20100427,939,939,937,937,504
3017.hk,20100427,8.25,8.25,8.11,8.16,621500
3020.hk,20100427,221.8,221.8,221.8,221.2,90
3024.hk,20100427,21.25,21.3,21.05,21.15,145900
3025.hk,20100427,8.66,8.66,8.53,8.61,1327000
3027.hk,20100427,25,25,24.85,24.85,2000
3032.hk,20100427,41.6,41.6,41.6,41.45,2600
3039.hk,20100427,13.9,13.9,13.44,13.52,335900
3043.hk,20100427,31.15,31.15,31.1,31.1,1100
3046.hk,20100427,36.85,37.15,36.65,36.85,43800
3048.hk,20100427,54.05,54.1,54,54,3450
3049.hk,20100427,7.49,7.49,7.25,7.36,45184600
3050.hk,20100427,13.32,13.32,13,13.06,295800
3051.hk,20100427,37.8,37.8,37.5,37.55,18000
3057.hk,20100427,13.88,13.88,13.62,13.8,1153600
3061.hk,20100427,9.29,9.31,9.15,9.22,193000
3062.hk,20100427,6.6,6.61,6.56,6.6,859200
3063.hk,20100427,4.15,4.15,4.07,4.13,106150
3087.hk,20100427,361.8,367.4,361,364.2,15959
3300.hk,20100427,2.89,2.89,2.78,2.78,56000
3303.hk,20100427,1.25,1.28,1.24,1.26,272000
3308.hk,20100427,15.7,16,15.26,15.4,1234000
3311.hk,20100427,2.7,2.7,2.63,2.64,2408752
3318.hk,20100427,2.49,2.49,2.28,2.3,836000
3322.hk,20100427,1.18,1.19,1.17,1.18,672000
3323.hk,20100427,13.28,13.28,13.02,13.12,9156000
3328.hk,20100427,9.32,9.32,9.01,9.17,29604288
3330.hk,20100427,3.03,3.06,2.96,2.97,941000
3331.hk,20100427,6.9,6.95,6.4,6.43,14129000
3333.hk,20100427,3.17,3.18,3.1,3.1,6394000
3335.hk,20100427,0.9,0.9,0.88,0.9,456000
3336.hk,20100427,7.8,7.85,7.55,7.58,4088000
3337.hk,20100427,0.87,0.88,0.85,0.85,2158000
3339.hk,20100427,5.87,5.92,5.62,5.67,13010000
3344.hk,20100427,1.27,1.34,1.26,1.34,94000
3355.hk,20100427,0.385,0.385,0.375,0.375,1898000
3366.hk,20100427,4.85,4.88,4.8,4.8,1124000
3368.hk,20100427,12.76,12.76,12.48,12.64,8942667
3377.hk,20100427,6,6.05,5.86,5.93,21685400
3378.hk,20100427,1.51,1.51,1.48,1.49,4944000
3382.hk,20100427,2.25,2.26,2.22,2.23,7856000
3383.hk,20100427,8.63,8.8,8.51,8.79,16272997
3389.hk,20100427,3.45,3.54,3.4,3.46,4477000
3393.hk,20100427,5.48,5.55,5.41,5.45,2880000
3398.hk,20100427,1.48,1.5,1.46,1.48,450000
3399.hk,20100427,2.3,2.32,2.23,2.27,502000
3800.hk,20100427,1.82,1.84,1.79,1.79,52345960
3808.hk,20100427,7.89,7.91,7.61,7.63,4413046
3813.hk,20100427,1.27,1.28,1.26,1.26,2571000
3818.hk,20100427,5.3,5.33,5.24,5.3,27488006
3823.hk,20100427,0.65,0.66,0.64,0.66,6622000
3828.hk,20100427,3,3.17,2.98,3.11,4246000
3833.hk,20100427,4.8,4.82,4.73,4.75,2999000
3838.hk,20100427,1.62,1.64,1.6,1.63,17185000
3868.hk,20100427,3.3,3.4,3.25,3.35,3254000
3883.hk,20100427,1.29,1.3,1.27,1.28,4213000
3886.hk,20100427,1.2,1.21,1.18,1.19,5416200
3888.hk,20100427,6.24,6.25,6.15,6.17,4255000
3889.hk,20100427,1.72,1.75,1.7,1.71,2034000
3898.hk,20100427,16.2,16.6,16.2,16.46,1765377
3899.hk,20100427,4.5,4.52,4.5,4.52,82000
3900.hk,20100427,8.22,8.22,8.1,8.13,2584040
3918.hk,20100427,1.02,1.05,1,1.04,1279159
3928.hk,20100427,15.3,15.4,15.26,15.32,80000
3933.hk,20100427,9.99,9.99,9.34,9.42,5302000
3938.hk,20100427,0.91,0.93,0.9,0.9,1958000
3968.hk,20100427,18.9,19.06,18.7,18.94,32500022
3983.hk,20100427,4.9,4.93,4.85,4.87,4217000
3988.hk,20100427,4.02,4.07,4.01,4.04,243851152
3989.hk,20100427,1.98,1.98,1.93,1.93,4140000
3993.hk,20100427,6.66,6.68,6.53,6.59,2412000
3998.hk,20100427,2.02,2.23,2.02,2.2,49040000
3999.hk,20100427,1.77,1.82,1.77,1.8,1093000
8003.hk,20100427,0.25,0.25,0.247,0.247,2066000
8005.hk,20100427,0.34,0.345,0.335,0.345,264000
8006.hk,20100427,4.2,4.2,4.2,4.2,37500
8007.hk,20100427,2.32,2.32,2.31,2.31,43620
8008.hk,20100427,1.24,1.26,1.23,1.25,657000
8009.hk,20100427,0.225,0.236,0.22,0.235,1475000
8011.hk,20100427,0.211,0.248,0.211,0.24,142063024
8013.hk,20100427,0.245,0.25,0.23,0.236,202000
8015.hk,20100427,1.08,1.09,1.07,1.07,110000
8016.hk,20100427,1.41,1.48,1.41,1.48,64000
8017.hk,20100427,0.226,0.229,0.223,0.224,6664000
8019.hk,20100427,0.196,0.196,0.181,0.189,2860000
8021.hk,20100427,0.17,0.186,0.17,0.175,2230000
8022.hk,20100427,0.4,0.4,0.38,0.38,4958000
8026.hk,20100427,0.4,0.41,0.395,0.4,880000
8028.hk,20100427,0.166,0.166,0.16,0.163,2848000
8029.hk,20100427,1.03,1.05,1.02,1.05,4970000
8032.hk,20100427,0.49,0.49,0.44,0.46,87133352
8033.hk,20100427,0.325,0.325,0.305,0.315,536000
8035.hk,20100427,0.75,0.76,0.74,0.74,5253218
8037.hk,20100427,0.335,0.34,0.335,0.335,1300000
8041.hk,20100427,0.29,0.29,0.285,0.29,9180000
8043.hk,20100427,0.64,0.64,0.64,0.64,12000
8045.hk,20100427,0.58,0.58,0.55,0.57,702000
8046.hk,20100427,0.71,0.72,0.68,0.69,48658000
8047.hk,20100427,0.335,0.345,0.31,0.32,48860000
8048.hk,20100427,0.145,0.16,0.145,0.152,3870000
8049.hk,20100427,0.64,0.66,0.61,0.62,2600000
8050.hk,20100427,0.26,0.26,0.26,0.26,30000
8051.hk,20100427,4.95,4.95,4.95,4.95,15000
8053.hk,20100427,0.45,0.45,0.425,0.45,4450000
8055.hk,20100427,0.7,0.73,0.69,0.73,2987700
8058.hk,20100427,9.99,10.38,9.95,10.12,1885000
8060.hk,20100427,0.36,0.36,0.355,0.36,1070000
8063.hk,20100427,1.26,1.31,1.25,1.28,616100
8065.hk,20100427,0.81,0.81,0.81,0.81,10000
8066.hk,20100427,2.91,2.93,2.87,2.9,4605000
8068.hk,20100427,0.19,0.19,0.168,0.176,14000000
8069.hk,20100427,15.9,16.94,15.7,16.86,1250000
8071.hk,20100427,0.249,0.249,0.233,0.234,44557500
8075.hk,20100427,0.265,0.27,0.242,0.248,46778000
8076.hk,20100427,0.66,0.66,0.64,0.64,1360000
8078.hk,20100427,1.04,1.04,0.96,1,2328000
8079.hk,20100427,0.126,0.127,0.12,0.123,88104008
8080.hk,20100427,0.25,0.255,0.247,0.25,28608000
8081.hk,20100427,0.33,0.38,0.33,0.36,32080000
8083.hk,20100427,0.275,0.28,0.265,0.265,9689600
8085.hk,20100427,0.24,0.24,0.23,0.23,3192000
8088.hk,20100427,0.225,0.228,0.218,0.219,1700000
8089.hk,20100427,0.89,1.07,0.89,1.05,39588000
8091.hk,20100427,0.33,0.385,0.33,0.37,52048160
8092.hk,20100427,0.205,0.205,0.176,0.187,6392000
8095.hk,20100427,0.5,0.5,0.5,0.5,128000
8100.hk,20100427,0.162,0.17,0.154,0.169,3080000
8102.hk,20100427,3.1,3.1,2.98,3.02,1084000
8103.hk,20100427,0.325,0.335,0.305,0.315,224800000
8106.hk,20100427,0.37,0.37,0.345,0.35,550000
8108.hk,20100427,0.214,0.218,0.211,0.217,4656000
8116.hk,20100427,0.18,0.18,0.166,0.173,25615000
8117.hk,20100427,0.196,0.197,0.186,0.192,1460000
8119.hk,20100427,0.129,0.139,0.129,0.13,1240000
8123.hk,20100427,0.465,0.485,0.46,0.465,19698000
8126.hk,20100427,0.29,0.29,0.29,0.29,560000
8128.hk,20100427,0.81,0.84,0.76,0.77,15112000
8129.hk,20100427,0.063,0.063,0.06,0.061,19220000
8130.hk,20100427,0.144,0.149,0.138,0.14,490972000
8131.hk,20100427,0.23,0.275,0.23,0.245,302000
8136.hk,20100427,0.62,0.63,0.61,0.62,3168000
8137.hk,20100427,2.59,2.65,2.54,2.58,3040000
8143.hk,20100427,0.124,0.124,0.112,0.117,21980000
8151.hk,20100427,0.49,0.49,0.465,0.465,164000
8153.hk,20100427,0.455,0.455,0.43,0.44,19910000
8155.hk,20100427,0.25,0.25,0.245,0.245,798702
8156.hk,20100427,0.27,0.27,0.26,0.27,5685000
8157.hk,20100427,0.5,0.5,0.48,0.49,1512000
8158.hk,20100427,0.315,0.33,0.315,0.325,21940000
8159.hk,20100427,0.67,0.7,0.66,0.68,3195000
8161.hk,20100427,0.34,0.345,0.33,0.34,20317150
8163.hk,20100427,0.225,0.225,0.222,0.225,3800000
8165.hk,20100427,0.2,0.209,0.193,0.2,1370000
8166.hk,20100427,0.57,0.66,0.55,0.64,29625000
8167.hk,20100427,0.223,0.224,0.215,0.217,290448000
8169.hk,20100427,0.23,0.28,0.22,0.28,2510000
8171.hk,20100427,0.38,0.38,0.315,0.33,51268000
8172.hk,20100427,0.305,0.365,0.295,0.355,17996280
8175.hk,20100427,0.61,0.61,0.57,0.59,11065000
8176.hk,20100427,0.54,0.57,0.54,0.56,600000
8182.hk,20100427,0.69,0.7,0.67,0.68,6404000
8186.hk,20100427,0.082,0.083,0.081,0.082,14016173
8190.hk,20100427,0.25,0.26,0.25,0.25,2130000
8192.hk,20100427,0.34,0.345,0.33,0.34,9104000
8196.hk,20100427,1.82,1.88,1.8,1.85,2280000
8197.hk,20100427,0.237,0.237,0.22,0.231,4120000
8198.hk,20100427,0.32,0.32,0.31,0.31,36000
8199.hk,20100427,36,37,36,36.55,724000
8200.hk,20100427,0.25,0.255,0.245,0.255,315500
8202.hk,20100427,0.305,0.305,0.29,0.3,4370000
8203.hk,20100427,1.18,1.19,1.12,1.16,31710000
8205.hk,20100427,0.45,0.49,0.45,0.49,1228000
8206.hk,20100427,1.82,2.01,1.77,2,12387000
8208.hk,20100427,1.02,1.04,1.02,1.03,212000
8210.hk,20100427,0.67,0.68,0.64,0.64,2000000
8212.hk,20100427,0.275,0.28,0.265,0.265,25000000
8213.hk,20100427,0.245,0.235,0.225,0.23,2520000
8217.hk,20100427,5.55,5.55,5.2,5.2,187000
8220.hk,20100427,0.295,0.295,0.28,0.285,27960000
8221.hk,20100427,3.38,3.45,3.36,3.38,610000
8225.hk,20100427,0.79,0.79,0.74,0.74,100000
8227.hk,20100427,0.355,0.355,0.34,0.34,620000
8228.hk,20100427,0.062,0.062,0.058,0.06,121253216
8230.hk,20100427,5.5,5.53,5.33,5.53,670000
8231.hk,20100427,1.65,1.75,1.65,1.75,156000
8233.hk,20100427,0.173,0.175,0.168,0.168,2720000
8235.hk,20100427,0.27,0.3,0.27,0.3,690000
8236.hk,20100427,0.31,0.315,0.29,0.29,680000
8239.hk,20100427,2.3,2.53,2.3,2.53,632700
8243.hk,20100427,0.5,0.5,0.45,0.49,80000
8247.hk,20100427,4.19,4.2,4.12,4.12,102000
8248.hk,20100427,0.67,0.69,0.66,0.67,2200000
8249.hk,20100427,0.186,0.19,0.186,0.19,40000
8250.hk,20100427,0.53,0.53,0.51,0.52,3400000
8251.hk,20100427,0.405,0.41,0.4,0.41,1404000
8253.hk,20100427,0.174,0.175,0.166,0.166,5546245
8256.hk,20100427,0.249,0.25,0.249,0.25,1156000
8258.hk,20100427,0.215,0.219,0.206,0.206,770000
8259.hk,20100427,0.52,0.53,0.5,0.51,6926000
8270.hk,20100427,0.243,0.255,0.243,0.25,8340000
8271.hk,20100427,0.36,0.36,0.35,0.36,1432000
8272.hk,20100427,0.4,0.43,0.4,0.41,3535000
8273.hk,20100427,2.6,2.69,2.6,2.69,38000
8277.hk,20100427,16.92,17.3,16.62,16.68,354000
8279.hk,20100427,0.33,0.33,0.325,0.325,2276000
8285.hk,20100427,2.01,2.05,2.01,2.05,908000
8286.hk,20100427,1.05,1.05,1,1,230000
8287.hk,20100427,9,9.7,9,9.7,92000
8290.hk,20100427,1.53,1.53,1.52,1.53,400000
8292.hk,20100427,0.94,0.94,0.94,0.94,86000
8296.hk,20100427,1.6,1.66,1.57,1.59,9432000
8299.hk,20100427,0.107,0.115,0.107,0.111,117940000
8301.hk,20100427,0.285,0.295,0.285,0.29,1160000
8305.hk,20100427,0.7,0.7,0.69,0.69,72000
8306.hk,20100427,0.305,0.305,0.29,0.29,18120000
8317.hk,20100427,1.42,1.45,1.32,1.42,720665
8319.hk,20100427,1.45,1.45,1.45,1.45,20000
8329.hk,20100427,1.17,1.22,1.15,1.18,420000
8331.hk,20100427,3.4,3.4,3.2,3.28,776000
8348.hk,20100427,1.76,1.76,1.73,1.73,132000
8351.hk,20100427,0.43,0.44,0.415,0.42,3250000
8372.hk,20100427,1.42,1.45,1.32,1.42,720665
8373.hk,20100427,0.325,0.335,0.305,0.315,224800000