Free Hong Kong EOD Stock Data

0001.hk,20100428,97.5,97.75,97.05,97.4,3518905

0002.hk,20100428,56.1,56.5,55.1,55.25,4459096

0003.hk,20100428,19.54,19.74,19.5,19.52,8222790

0004.hk,20100428,42.6,43,42.3,42.75,3335763

0005.hk,20100428,79.55,79.95,79,79.1,47672220

0006.hk,20100428,47.05,47.05,46.3,46.4,6390409

0007.hk,20100428,0.78,0.81,0.78,0.79,770000

0008.hk,20100428,2.38,2.38,2.35,2.37,15344616

0009.hk,20100428,0.25,0.275,0.25,0.27,23406000

0010.hk,20100428,38.75,39.15,38.45,38.9,984100

0011.hk,20100428,106.8,108,106.8,106.8,1998169

0012.hk,20100428,49.7,50.5,49.7,50.3,4898479

0013.hk,20100428,54,54.5,53.85,54.25,5365674

0014.hk,20100428,22.8,22.95,22.6,22.85,1179686

0015.hk,20100428,0.82,0.9,0.82,0.87,5268000

0016.hk,20100428,108.5,111.1,108.2,110,5891774

0017.hk,20100428,13.68,14.28,13.68,14.14,5854108

0018.hk,20100428,1.07,1.07,1.04,1.05,1904000

0019.hk,20100428,91,91,90.4,90.5,1467677

0020.hk,20100428,23.05,23.85,22.8,23.65,730000

0021.hk,20100428,0.89,0.91,0.89,0.9,460000

0022.hk,20100428,0.196,0.196,0.185,0.189,9520000

0023.hk,20100428,28,28.4,28,28.15,2285911

0024.hk,20100428,0.7,0.72,0.7,0.72,16762000

0025.hk,20100428,6.9,7,6.9,7,12000
0026.hk,20100428,59.6,59.65,59.6,59.9,6000

0027.hk,20100428,3.7,3.75,3.65,3.7,4462000

0028.hk,20100428,5.1,5.2,4.99,5.16,919800

0030.hk,20100428,1.81,1.81,1.75,1.8,636000

0031.hk,20100428,1.05,1.06,1.04,1.05,12782400

0032.hk,20100428,6.95,6.95,6.94,6.94,50000

0033.hk,20100428,2.7,2.73,2.65,2.7,646500

0034.hk,20100428,9.67,9.69,9.59,9.6,1256704

0035.hk,20100428,2.16,2.2,2.16,2.18,1226000

0036.hk,20100428,0.85,0.92,0.82,0.92,2347000

0037.hk,20100428,0.28,0.28,0.275,0.28,658000

0038.hk,20100428,5.56,5.56,5.44,5.48,3310000

0039.hk,20100428,0.68,0.71,0.68,0.7,436000

0040.hk,20100428,1.26,1.32,1.25,1.32,7652587

0041.hk,20100428,22.4,22.4,22.15,22.35,362788

0042.hk,20100428,1.73,1.79,1.72,1.75,2867500

0043.hk,20100428,0.67,0.68,0.66,0.68,16334000

0044.hk,20100428,99.3,99.3,98,98.6,88400

0045.hk,20100428,12.4,12.4,12.2,12.3,363279

0046.hk,20100428,2.36,2.4,2.33,2.39,316000

0047.hk,20100428,0.445,0.475,0.435,0.455,2544000

0049.hk,20100428,12.56,12.62,12.5,12.62,19231960

0050.hk,20100428,7.33,7.39,7.32,7.38,83000

0051.hk,20100428,6.94,7.42,6.94,7.25,681427

0052.hk,20100428,8.18,8.18,8.1,8.12,71500

0053.hk,20100428,78.6,79.5,78.6,79,74000

0054.hk,20100428,23.2,23.5,23.05,23.15,274800

0055.hk,20100428,0.32,0.33,0.32,0.33,650000

0056.hk,20100428,1.76,1.82,1.71,1.72,1252000

0057.hk,20100428,3.05,3.25,3.05,3.25,400000

0058.hk,20100428,0.24,0.355,0.24,0.35,13452000

0060.hk,20100428,1.28,1.28,1.25,1.26,56000

0061.hk,20100428,1.7,1.8,1.69,1.72,1891800

0062.hk,20100428,28.4,28.4,28,28.1,283000

0063.hk,20100428,0.215,0.249,0.215,0.231,63481644

0064.hk,20100428,0.49,0.495,0.485,0.495,19048000

0065.hk,20100428,1.35,1.38,1.3,1.38,5280900

0066.hk,20100428,28.05,28.25,27.85,27.85,3640463

0067.hk,20100428,2.35,2.4,2.26,2.31,17476000

0069.hk,20100428,14.96,15.2,14.8,15.1,1852484

0070.hk,20100428,0.145,0.165,0.145,0.155,6280000

0071.hk,20100428,8,8,8,8,25000

0072.hk,20100428,1.29,1.29,1.28,1.28,268000

0073.hk,20100428,6,6.04,5.94,6,3391000

0074.hk,20100428,4.39,4.42,4.29,4.4,1838000

0075.hk,20100428,1.55,1.56,1.5,1.5,106000

0076.hk,20100428,0.036,0.037,0.035,0.037,137882000

0077.hk,20100428,1.55,1.62,1.55,1.61,902000

0078.hk,20100428,3.02,3.02,2.96,3.01,352000

0079.hk,20100428,0.53,0.53,0.48,0.5,100000

0081.hk,20100428,5.08,5.13,5.08,5.1,611000

0082.hk,20100428,2.86,2.92,2.83,2.88,25692000

0083.hk,20100428,14.06,14.18,14.04,14.08,6216936

0084.hk,20100428,0.53,0.55,0.53,0.54,126000

0085.hk,20100428,1.5,1.5,1.44,1.47,1956000

0086.hk,20100428,7.8,8.3,7.8,8.13,1021639

0087.hk,20100428,16.9,17.18,16.9,17.16,137600

0088.hk,20100428,4.7,4.7,4.66,4.68,362000

0089.hk,20100428,3.16,3.16,3.16,3.16,54000

0090.hk,20100428,1.5,1.5,1.47,1.48,678000

0091.hk,20100428,0.072,0.072,0.066,0.068,317190016

0092.hk,20100428,0.255,0.265,0.255,0.265,21900510

0093.hk,20100428,1.12,1.13,1.11,1.12,140000

0094.hk,20100428,1.94,1.97,1.92,1.97,148875

0095.hk,20100428,0.28,0.28,0.28,0.28,20960

0097.hk,20100428,0.68,0.7,0.68,0.68,7538000

0098.hk,20100428,1.8,1.8,1.78,1.77,21000

0099.hk,20100428,1.03,1.05,1.03,1.05,203000

0100.hk,20100428,5.05,5.09,5,5.04,50000

0101.hk,20100428,29.05,29.1,28.7,28.8,3186217

0103.hk,20100428,1.03,1.04,1.01,1.02,4738000

0104.hk,20100428,0.67,0.73,0.67,0.7,189000
0105.hk,20100428,15.8,15.9,15.8,15.8,22000

0106.hk,20100428,0.435,0.44,0.435,0.44,2479000

0107.hk,20100428,4.33,4.5,4.3,4.45,7344000


0109.hk,20100428,0.73,0.75,0.73,0.74,156750

0110.hk,20100428,0.45,0.47,0.45,0.475,220000

0111.hk,20100428,1.65,1.65,1.57,1.63,1146000

0113.hk,20100428,4.79,4.8,4.71,4.75,374604

0114.hk,20100428,1.17,1.18,1.17,1.18,140000

0116.hk,20100428,13.4,14.2,13.3,13.76,87078000

0117.hk,20100428,0.88,0.95,0.88,0.91,1566000

0118.hk,20100428,0.77,0.79,0.76,0.77,692000

0119.hk,20100428,7.97,8.17,7.97,8.09,13103000

0120.hk,20100428,1.58,1.69,1.55,1.67,4101500

0121.hk,20100428,0.27,0.27,0.255,0.26,9720000

0122.hk,20100428,0.6,0.6,0.58,0.59,1532000

0123.hk,20100428,1.8,1.81,1.77,1.79,29888000

0124.hk,20100428,1.69,1.69,1.64,1.65,1086000

0125.hk,20100428,3.45,3.5,3.45,3.5,16000

0126.hk,20100428,1.2,1.2,1.14,1.17,1758000

0127.hk,20100428,13.02,13.28,13.02,13.24,801000

0128.hk,20100428,1.08,1.12,1.05,1.08,20592000

0129.hk,20100428,1.35,1.36,1.35,1.35,1124710

0130.hk,20100428,1.1,1.1,1.06,1.08,316000

0131.hk,20100428,2.48,2.49,2.42,2.43,803000

0132.hk,20100428,0.21,0.223,0.21,0.222,172067

0133.hk,20100428,18.2,18.4,18.2,18.38,208871

0135.hk,20100428,10.3,10.56,10.28,10.44,9038000

0136.hk,20100428,1.48,1.48,1.4,1.41,3381000

0137.hk,20100428,2.9,2.97,2.89,2.91,253000

0138.hk,20100428,1.1,1.1,1.1,1.1,52250
0139.hk,20100428,0.15,0.156,0.148,0.153,3860000

0141.hk,20100428,1.38,1.38,1.34,1.34,40000
0142.hk,20100428,5.09,5.16,5.09,5.14,3942118

0143.hk,20100428,0.073,0.074,0.071,0.072,1612000

0144.hk,20100428,28.5,28.55,28.05,28.15,3598204

0145.hk,20100428,0.21,0.217,0.205,0.217,5247000

0146.hk,20100428,1.83,1.83,1.83,1.83,10000

0147.hk,20100428,0.74,0.74,0.7,0.7,675000

0148.hk,20100428,40.95,42.85,40.35,42,2003557

0149.hk,20100428,0.115,0.117,0.113,0.114,77665000

0151.hk,20100428,5.95,6,5.88,5.89,5441000

0152.hk,20100428,0.6,0.61,0.6,0.61,35660000

0154.hk,20100428,1.85,1.87,1.85,1.86,698000

0155.hk,20100428,0.197,0.208,0.197,0.206,124420000

0156.hk,20100428,0.223,0.232,0.223,0.23,9478000

0157.hk,20100428,1.36,1.41,1.36,1.37,250000
0158.hk,20100428,81,81,81,81,500
0159.hk,20100428,1.42,1.42,1.39,1.39,209839

0160.hk,20100428,2.87,2.88,2.84,2.86,1116000

0161.hk,20100428,3.7,3.85,3.7,3.8,2570000

0162.hk,20100428,0.36,0.36,0.35,0.35,976000

0163.hk,20100428,1.68,1.69,1.67,1.68,372000

0164.hk,20100428,0.175,0.179,0.174,0.179,2125000

0165.hk,20100428,18.8,19.48,18.8,19.24,7040000

0166.hk,20100428,0.315,0.32,0.31,0.315,48302000

0167.hk,20100428,0.295,0.305,0.29,0.3,4304000

0168.hk,20100428,40,40.25,39.15,39.2,2218000

0170.hk,20100428,4.7,4.71,4.7,4.7,75000
0171.hk,20100428,2.79,2.81,2.76,2.77,6142000

0172.hk,20100428,0.54,0.54,0.54,0.54,900000

0173.hk,20100428,2.74,2.78,2.72,2.77,4159000

0174.hk,20100428,1.3,1.3,1.27,1.3,272000

0175.hk,20100428,3.51,3.55,3.45,3.54,57065768

0176.hk,20100428,0.41,0.41,0.4,0.405,294000

0177.hk,20100428,7.1,7.12,7.03,7.07,1489000

0178.hk,20100428,6.26,6.39,6.24,6.29,7020000

0179.hk,20100428,4.6,4.72,4.6,4.7,3631000

0180.hk,20100428,0.495,0.51,0.49,0.51,1462000

0181.hk,20100428,0.7,0.71,0.7,0.7,940000

0182.hk,20100428,0.86,0.87,0.84,0.85,26010000

0184.hk,20100428,4.6,4.7,4.6,4.68,92000

0185.hk,20100428,0.181,0.184,0.18,0.184,3910000

0186.hk,20100428,0.78,0.78,0.73,0.75,416000

0187.hk,20100428,2.93,3,2.92,2.92,414000

0188.hk,20100428,0.219,0.222,0.21,0.222,606000

0189.hk,20100428,1.9,2.03,1.85,1.88,23950000

0190.hk,20100428,0.58,0.6,0.58,0.59,11297576

0191.hk,20100428,0.58,0.59,0.58,0.58,2599000

0193.hk,20100428,0.043,0.045,0.042,0.045,46590000

0194.hk,20100428,8.76,8.76,8.6,8.6,230000

0195.hk,20100428,0.75,0.78,0.74,0.78,14700000

0196.hk,20100428,1.34,1.36,1.33,1.35,6449000

0197.hk,20100428,0.76,0.77,0.75,0.77,16248000

0198.hk,20100428,0.53,0.6,0.5,0.53,132866424

0199.hk,20100428,1.73,1.75,1.66,1.72,385968

0200.hk,20100428,3.38,3.41,3.3,3.37,2188000

0201.hk,20100428,0.175,0.177,0.175,0.176,1720000

0202.hk,20100428,0.73,0.76,0.68,0.69,6929000

0203.hk,20100428,4.38,4.59,4.29,4.56,33858000
0204.hk,20100428,1.79,1.85,1.66,1.66,130000

0205.hk,20100428,0.194,0.194,0.171,0.185,456000

0206.hk,20100428,1.95,1.99,1.94,1.95,1474000

0207.hk,20100428,0.65,0.65,0.65,0.65,4000
0208.hk,20100428,1.5,1.52,1.47,1.5,6630000

0209.hk,20100428,1.1,1.11,1.03,1.09,15516000

0210.hk,20100428,8.46,8.46,8.16,8.26,2647069

0212.hk,20100428,14.7,14.8,14.7,14.7,15000

0213.hk,20100428,0.54,0.55,0.54,0.55,960000

0214.hk,20100428,1.27,1.36,1.27,1.34,176224

0215.hk,20100428,1.51,1.55,1.49,1.53,3851332

0217.hk,20100428,0.58,0.6,0.56,0.6,3950000

0218.hk,20100428,3.73,3.76,3.71,3.72,1590000

0219.hk,20100428,0.85,0.85,0.85,0.84,20000

0220.hk,20100428,4.48,4.55,4.42,4.5,11787000

0221.hk,20100428,0.238,0.243,0.238,0.242,5640000

0222.hk,20100428,3.4,3.57,3.4,3.47,503000


0225.hk,20100428,6.9,7,6.9,7,14000

0226.hk,20100428,2.54,2.56,2.53,2.55,159000

0227.hk,20100428,1.45,1.49,1.44,1.45,5124000

0228.hk,20100428,0.66,0.69,0.65,0.67,50038000

0229.hk,20100428,0.9,0.91,0.9,0.91,300000

0230.hk,20100428,1.56,1.59,1.52,1.53,13026000

0231.hk,20100428,0.226,0.23,0.225,0.226,1444000

0232.hk,20100428,0.48,0.48,0.47,0.475,15812000

0233.hk,20100428,1.04,1.04,1,1.03,39090000

0234.hk,20100428,0.151,0.152,0.145,0.15,1564000

0235.hk,20100428,0.6,0.62,0.59,0.62,29545000

0236.hk,20100428,1.29,1.29,1.26,1.26,62400

0239.hk,20100428,2.25,2.25,2.2,2.22,168500

0240.hk,20100428,0.235,0.235,0.232,0.234,610111

0241.hk,20100428,1.64,1.68,1.6,1.67,12468000

0242.hk,20100428,4.54,4.66,4.52,4.59,12360000

0243.hk,20100428,0.495,0.51,0.49,0.49,1597000

0244.hk,20100428,0.32,0.335,0.32,0.335,201000

0245.hk,20100428,0.195,0.195,0.187,0.189,36291000

0246.hk,20100428,13.06,13.1,12.84,12.96,8573000


0250.hk,20100428,0.054,0.056,0.054,0.055,10620000

0251.hk,20100428,3.98,3.99,3.82,3.83,42000

0254.hk,20100428,0.215,0.215,0.206,0.214,15435000

0255.hk,20100428,4.45,4.46,4.38,4.42,434300

0256.hk,20100428,0.81,0.83,0.81,0.83,4738000

0257.hk,20100428,3.86,3.92,3.84,3.88,5699000

0258.hk,20100428,3.08,3.22,3.08,3.21,1530000

0260.hk,20100428,0.405,0.44,0.4,0.425,13950000

0261.hk,20100428,0.018,0.019,0.018,0.019,185760000

0262.hk,20100428,0.58,0.6,0.58,0.6,52000

0263.hk,20100428,0.19,0.202,0.188,0.196,21136000

0264.hk,20100428,0.52,0.53,0.52,0.52,104000

0265.hk,20100428,0.7,0.7,0.7,0.7,40000
0267.hk,20100428,16.96,17.22,16.92,17.06,4467570

0268.hk,20100428,3.01,3.05,2.99,3.05,3800000

0269.hk,20100428,0.127,0.127,0.122,0.125,25500600

0270.hk,20100428,4.15,4.18,4.12,4.12,6605603

0271.hk,20100428,0.95,0.98,0.95,0.95,6291000

0272.hk,20100428,3.5,3.57,3.48,3.55,17014950

0273.hk,20100428,0.45,0.45,0.44,0.45,28863834

0274.hk,20100428,0.295,0.325,0.29,0.3,210206000

0275.hk,20100428,0.55,0.55,0.55,0.55,1740432


0279.hk,20100428,0.54,0.54,0.52,0.52,2671021

0280.hk,20100428,1.02,1.04,1,1.01,2092000

0281.hk,20100428,0.375,0.385,0.375,0.38,824000

0282.hk,20100428,1.4,1.44,1.38,1.41,1462000

0283.hk,20100428,3.19,3.2,3.15,3.19,44820

0285.hk,20100428,5.59,5.72,5.52,5.66,9425500

0286.hk,20100428,0.305,0.31,0.3,0.31,4010000

0288.hk,20100428,1.12,1.13,1.1,1.11,2085000

0289.hk,20100428,12.34,12.34,12.22,12.32,198000

0290.hk,20100428,0.48,0.485,0.475,0.475,1764000

0291.hk,20100428,27.05,27.2,26.85,27,4442660

0292.hk,20100428,0.54,0.55,0.5,0.53,2987463

0293.hk,20100428,16.02,16.3,15.8,16.26,6297686


0295.hk,20100428,0.7,0.7,0.67,0.67,3202500

0296.hk,20100428,1.24,1.28,1.2,1.24,95000

0297.hk,20100428,4.07,4.17,4.05,4.1,5550000

0298.hk,20100428,0.53,0.57,0.5,0.56,1379000

0299.hk,20100428,1.3,1.34,1.27,1.33,1494000

0300.hk,20100428,7,7.09,6.81,7,472000

0302.hk,20100428,77.9,78.45,77.6,77.9,333409

0303.hk,20100428,87.65,91.05,87,89,652840

0305.hk,20100428,1,1.01,0.99,0.99,1040000

0306.hk,20100428,1.38,1.38,1.31,1.32,30000

0307.hk,20100428,0.166,0.191,0.166,0.169,15996000

0308.hk,20100428,1.92,1.95,1.92,1.94,8470000

0309.hk,20100428,0.67,0.69,0.66,0.67,15251000

0310.hk,20100428,3.64,3.69,3.6,3.68,1626000

0311.hk,20100428,1,1.01,0.99,1,1473000

0313.hk,20100428,0.33,0.335,0.32,0.33,4870000

0315.hk,20100428,8.33,8.33,7.93,8.17,71000

0316.hk,20100428,59.8,60.5,59.6,59.85,1548311

0317.hk,20100428,13.76,13.76,13.44,13.6,701659

0318.hk,20100428,0.165,0.169,0.16,0.166,4500000

0319.hk,20100428,1.8,1.86,1.65,1.68,2638000

0320.hk,20100428,0.82,0.91,0.82,0.89,1392000

0321.hk,20100428,8.43,8.44,8.22,8.3,3125845

0322.hk,20100428,19.1,19.18,19.06,19.14,3674000

0323.hk,20100428,4.14,4.19,4.11,4.14,19070000

0326.hk,20100428,0.175,0.185,0.169,0.17,90220672

0328.hk,20100428,2.85,2.88,2.8,2.8,410000

0329.hk,20100428,0.197,0.197,0.189,0.193,16992000
0330.hk,20100428,56.95,57.85,56.4,57.7,5489918

0331.hk,20100428,2.47,2.47,2.41,2.46,10118000

0332.hk,20100428,0.139,0.147,0.136,0.138,28976000

0333.hk,20100428,0.58,0.59,0.58,0.59,668000

0334.hk,20100428,0.34,0.34,0.33,0.33,1320000

0336.hk,20100428,9.2,9.47,9.18,9.23,2333102

0337.hk,20100428,4.14,4.5,4.07,4.4,381000

0338.hk,20100428,3.04,3.07,3,3.05,13712000

0339.hk,20100428,0.57,0.64,0.56,0.56,400000
0340.hk,20100428,0.25,0.255,0.246,0.255,20604000

0341.hk,20100428,18.9,18.9,18.68,18.9,1906000

0342.hk,20100428,1.18,1.31,1.14,1.3,18444400

0343.hk,20100428,0.54,0.59,0.54,0.59,5455400

0345.hk,20100428,6.05,6.06,5.99,6.01,1296000

0346.hk,20100428,0.8,0.8,0.78,0.8,20690000

0347.hk,20100428,11.78,12.18,11.76,12.06,23999964

0348.hk,20100428,0.43,0.43,0.41,0.425,3860000

0349.hk,20100428,19.32,19.56,19.04,19.3,2977183

0350.hk,20100428,2.71,2.79,2.69,2.71,632800

0351.hk,20100428,0.17,0.185,0.168,0.185,253820000


0353.hk,20100428,0.144,0.15,0.143,0.146,33390000

0354.hk,20100428,1.65,1.71,1.6,1.69,3690000

0355.hk,20100428,0.57,0.59,0.56,0.58,3369750

0357.hk,20100428,9.5,9.6,9.4,9.6,91000

0358.hk,20100428,16.28,16.5,16.28,16.48,19343858

0359.hk,20100428,1.19,1.23,1.16,1.18,7688000

0360.hk,20100428,1.8,1.8,1.76,1.8,60000

0361.hk,20100428,0.43,0.465,0.43,0.435,980000

0362.hk,20100428,0.245,0.248,0.243,0.244,52930000

0363.hk,20100428,34.7,35.15,34.55,34.95,3166429

0364.hk,20100428,0.79,0.79,0.7,0.7,39444640


0366.hk,20100428,3.41,3.46,3.4,3.42,124000

0367.hk,20100428,0.84,0.85,0.83,0.85,1286063

0368.hk,20100428,3.54,3.57,3.48,3.55,8469408

0369.hk,20100428,2.36,2.4,2.35,2.37,112000

0370.hk,20100428,0.219,0.221,0.217,0.217,4300000

0371.hk,20100428,3.08,3.12,3.04,3.09,2216000

0372.hk,20100428,0.48,0.48,0.475,0.48,1204997


0374.hk,20100428,2.5,2.5,2.5,2.51,70000

0375.hk,20100428,9.3,9.38,9.21,9.32,92000

0378.hk,20100428,2.67,2.69,2.6,2.67,310000

0379.hk,20100428,0.75,0.81,0.73,0.75,59230000

0380.hk,20100428,0.074,0.079,0.073,0.076,105300000

0381.hk,20100428,0.51,0.55,0.495,0.53,105750000

0382.hk,20100428,0.405,0.425,0.395,0.41,47604000

0383.hk,20100428,1.59,1.72,1.54,1.67,25443160

0384.hk,20100428,4.4,4.59,4.36,4.56,17941000

0385.hk,20100428,0.5,0.51,0.495,0.5,670800

0386.hk,20100428,6.27,6.35,6.26,6.27,76993480

0387.hk,20100428,0.85,0.86,0.84,0.85,120000

0388.hk,20100428,128.9,129.9,128.8,129.4,5093880

0389.hk,20100428,1.78,1.85,1.77,1.78,40098000

0390.hk,20100428,5.43,5.46,5.41,5.44,16646408

0392.hk,20100428,50,51.5,49.85,51,1896500

0393.hk,20100428,3.25,3.26,3.13,3.24,1138000

0395.hk,20100428,0.34,0.35,0.335,0.35,1952000

0396.hk,20100428,1.51,1.51,1.51,1.51,6000

0397.hk,20100428,0.41,0.415,0.395,0.41,53727600

0398.hk,20100428,1.91,1.93,1.89,1.92,2344800

0399.hk,20100428,0.285,0.31,0.28,0.31,35520000

0402.hk,20100428,0.63,0.67,0.63,0.66,2608000

0403.hk,20100428,0.54,0.55,0.52,0.53,4160000

0404.hk,20100428,1.29,1.31,1.28,1.29,1838000

0405.hk,20100428,3.45,3.47,3.43,3.46,3209395

0406.hk,20100428,1.23,1.25,1.15,1.25,1108000

0408.hk,20100428,7.52,7.6,7.4,7.6,240000

0410.hk,20100428,4.34,4.4,4.31,4.38,5337786

0411.hk,20100428,6.75,6.78,6.75,6.75,36000
0412.hk,20100428,0.29,0.29,0.28,0.29,16089180

0413.hk,20100428,0.56,0.57,0.56,0.57,184000

0417.hk,20100428,3.79,4.03,3.7,4.03,767148

0418.hk,20100428,0.62,0.64,0.62,0.63,3978000

0419.hk,20100428,0.058,0.06,0.058,0.06,184762480

0420.hk,20100428,1.33,1.33,1.31,1.33,1378000

0422.hk,20100428,2,2,1.89,1.93,3938000

0423.hk,20100428,2.15,2.19,2.15,2.19,26600

0425.hk,20100428,11.14,11.2,10.82,11,2149000

0426.hk,20100428,0.37,0.37,0.37,0.37,416000
0428.hk,20100428,3.7,3.7,3.7,3.7,10300
0430.hk,20100428,0.17,0.185,0.17,0.182,8792000


0432.hk,20100428,2.98,3.14,2.95,3.12,14927281

0433.hk,20100428,0.34,0.35,0.325,0.335,121926248

0435.hk,20100428,1.89,1.9,1.88,1.9,1339000

0438.hk,20100428,1.49,1.54,1.48,1.52,7339000

0440.hk,20100428,44,44.35,43.8,44.15,67644


0445.hk,20100428,0.32,0.325,0.315,0.32,3945000

0448.hk,20100428,0.68,0.69,0.68,0.69,127000

0449.hk,20100428,6.05,6.14,5.98,6.09,2892000

0450.hk,20100428,2.42,2.46,2.41,2.46,142000


0455.hk,20100428,0.79,0.84,0.79,0.82,1234000


0459.hk,20100428,0.051,0.052,0.05,0.051,33720000

0464.hk,20100428,0.54,0.54,0.54,0.54,112000

0465.hk,20100428,1.77,1.92,1.75,1.87,5366000

0467.hk,20100428,0.53,0.56,0.53,0.55,3550000

0469.hk,20100428,0.305,0.315,0.305,0.305,204000

0471.hk,20100428,0.171,0.176,0.168,0.173,17510000
0472.hk,20100428,0.65,0.66,0.64,0.66,1380000

0474.hk,20100428,1.08,1.11,1.05,1.11,10343311


0476.hk,20100428,0.435,0.45,0.435,0.445,1320000

0477.hk,20100428,1.71,1.72,1.68,1.71,900000

0480.hk,20100428,3.11,3.13,3.08,3.1,1016000

0482.hk,20100428,2.7,2.7,2.64,2.69,616000

0483.hk,20100428,1.52,1.53,1.52,1.53,146000

0485.hk,20100428,0.375,0.39,0.37,0.37,3445000

0486.hk,20100428,8.5,8.65,8.12,8.12,6030000

0487.hk,20100428,0.325,0.33,0.325,0.325,516000

0488.hk,20100428,0.149,0.151,0.147,0.148,46517600

0489.hk,20100428,10.5,11.08,10.32,11.02,53033248

0491.hk,20100428,0.265,0.27,0.26,0.265,6386000

0493.hk,20100428,2.56,2.59,2.5,2.53,125151648

0494.hk,20100428,38,38.8,38,38.4,8108523

0495.hk,20100428,0.245,0.246,0.245,0.245,440000

0496.hk,20100428,2.47,2.56,2.37,2.5,1091000

0497.hk,20100428,0.192,0.194,0.191,0.193,9820000

0498.hk,20100428,0.36,0.36,0.35,0.36,8606000

0499.hk,20100428,2.15,2.25,2.1,2.25,276100

0500.hk,20100428,0.67,0.67,0.65,0.66,3320470

0505.hk,20100428,2.06,2.13,2.06,2.12,8715000

0506.hk,20100428,6.09,6.12,6.01,6.03,2961000

0508.hk,20100428,0.79,0.92,0.77,0.9,27453000

0509.hk,20100428,0.34,0.34,0.33,0.335,1645000

0510.hk,20100428,0.74,0.76,0.74,0.76,148020

0511.hk,20100428,36.9,37.5,36.6,37,789907

0512.hk,20100428,0.82,0.82,0.8,0.8,2000000

0513.hk,20100428,3.85,3.85,3.76,3.82,470000

0515.hk,20100428,1.54,1.56,1.52,1.53,520000

0516.hk,20100428,0.213,0.213,0.209,0.209,6000

0517.hk,20100428,4.55,4.57,4.42,4.53,5570000

0518.hk,20100428,1.76,1.76,1.76,1.76,20000

0519.hk,20100428,0.29,0.3,0.285,0.3,700000

0521.hk,20100428,0.56,0.57,0.55,0.57,8038000

0522.hk,20100428,75.6,78.6,75.6,78.05,390648

0524.hk,20100428,0.5,0.51,0.5,0.5,210000

0525.hk,20100428,3,3.06,3,3.03,5658667

0526.hk,20100428,0.39,0.39,0.37,0.39,324000

0527.hk,20100428,2,2.02,1.92,1.97,6568000

0528.hk,20100428,0.49,0.49,0.485,0.485,292000

0529.hk,20100428,1.75,1.78,1.7,1.72,86000

0530.hk,20100428,0.89,0.89,0.88,0.89,320000

0531.hk,20100428,1.39,1.41,1.36,1.39,2616000

0532.hk,20100428,0.72,0.72,0.72,0.72,714000

0533.hk,20100428,2.72,2.77,2.68,2.74,473000

0535.hk,20100428,0.206,0.206,0.203,0.203,1000000

0536.hk,20100428,0.94,0.94,0.92,0.93,434000

0538.hk,20100428,8.46,8.57,8.26,8.47,807000

0539.hk,20100428,1.84,1.92,1.78,1.88,2734000

0542.hk,20100428,0.135,0.138,0.132,0.135,6530000

0543.hk,20100428,3.34,3.42,3.34,3.36,310000

0544.hk,20100428,0.3,0.37,0.3,0.33,182087008

0546.hk,20100428,6.6,6.86,6.5,6.71,6272000

0547.hk,20100428,0.275,0.275,0.26,0.265,8780000

0548.hk,20100428,4.04,4.04,3.93,3.95,648000

0549.hk,20100428,1.27,1.32,1.25,1.25,4352000

0550.hk,20100428,1.95,1.97,1.95,1.97,144000

0551.hk,20100428,26.8,26.9,26.4,26.7,1974737

0552.hk,20100428,3.96,3.97,3.92,3.95,12262400

0553.hk,20100428,2.35,2.4,2.3,2.33,3810000

0554.hk,20100428,0.395,0.41,0.395,0.405,1926000

0555.hk,20100428,1.04,1.04,1.03,1.04,15725000

0556.hk,20100428,1.85,1.98,1.8,1.95,4941000

0558.hk,20100428,1.86,1.86,1.81,1.86,565000

0559.hk,20100428,0.175,0.175,0.169,0.17,3897000

0560.hk,20100428,1.81,1.85,1.8,1.83,566000

0565.hk,20100428,0.28,0.285,0.275,0.285,1900000

0566.hk,20100428,0.74,0.76,0.74,0.75,23748000

0567.hk,20100428,0.62,0.63,0.6,0.63,578000

0568.hk,20100428,9.65,9.65,9.15,9.64,112000

0569.hk,20100428,6.2,6.2,6.09,6.16,539000

0570.hk,20100428,1.08,1.12,1.08,1.12,3858000

0571.hk,20100428,1,1.01,0.99,1.01,1448000

0573.hk,20100428,2.99,3.06,2.96,3.01,61000

0575.hk,20100428,0.27,0.275,0.265,0.275,7340000

0576.hk,20100428,7.06,7.06,6.85,7.04,5524077

0577.hk,20100428,0.67,0.67,0.65,0.65,230000

0578.hk,20100428,0.375,0.38,0.355,0.365,27438000
0581.hk,20100428,3,3.02,2.96,3.01,122000

0582.hk,20100428,2.37,2.4,2.3,2.3,140000
0583.hk,20100428,1.45,1.45,1.45,1.45,69995
0585.hk,20100428,1.09,1.23,1.06,1.11,32863656

0587.hk,20100428,3.13,3.25,3.13,3.16,8352000

0588.hk,20100428,2.27,2.27,2.18,2.21,1887000

0589.hk,20100428,19.04,19.36,19,19.08,1445466

0590.hk,20100428,9.13,9.15,8.9,8.93,1996000

0591.hk,20100428,5.27,5.35,5.27,5.34,893000

0592.hk,20100428,0.53,0.54,0.52,0.53,1012000

0593.hk,20100428,4.5,4.58,4.5,4.57,402000


0596.hk,20100428,0.86,0.87,0.85,0.86,28070000

0597.hk,20100428,0.385,0.405,0.385,0.39,17810000

0598.hk,20100428,1.9,1.9,1.86,1.88,5380000

0599.hk,20100428,1.07,1.07,1.05,1.05,548000

0600.hk,20100428,0.224,0.24,0.224,0.233,7042000

0601.hk,20100428,0.255,0.255,0.255,0.255,6000

0602.hk,20100428,0.38,0.395,0.375,0.385,1892500

0603.hk,20100428,1.15,1.18,1.13,1.15,28043900

0604.hk,20100428,2.31,2.41,2.3,2.37,20264280

0605.hk,20100428,0.36,0.365,0.36,0.365,454000

0606.hk,20100428,10.4,10.56,10.4,10.48,6011061

0608.hk,20100428,2.75,2.76,2.75,2.77,314000

0609.hk,20100428,0.96,0.98,0.96,0.96,752000

0610.hk,20100428,1.88,1.88,1.88,1.88,2000

0611.hk,20100428,1.96,2.05,1.96,2,1596000

0612.hk,20100428,0.156,0.164,0.151,0.16,2788000

0613.hk,20100428,0.085,0.085,0.083,0.084,11514000

0616.hk,20100428,0.375,0.375,0.37,0.37,397620

0617.hk,20100428,2.78,2.79,2.76,2.78,406000

0618.hk,20100428,0.48,0.49,0.48,0.48,458000

0619.hk,20100428,0.126,0.128,0.124,0.125,2400000

0620.hk,20100428,0.039,0.04,0.039,0.04,19857524

0621.hk,20100428,0.54,0.6,0.53,0.56,64360000

0622.hk,20100428,0.155,0.157,0.154,0.155,6713500

0623.hk,20100428,2.53,2.77,2.53,2.65,7994000

0626.hk,20100428,4.1,4.12,4.06,4.07,494000

0628.hk,20100428,0.192,0.194,0.191,0.193,4059096

0629.hk,20100428,1.6,1.6,1.55,1.58,1442000

0630.hk,20100428,0.74,0.82,0.74,0.76,66244000

0631.hk,20100428,8.91,8.91,8.6,8.7,1948000

0632.hk,20100428,1.44,1.72,1.42,1.71,17822000

0633.hk,20100428,1.79,1.83,1.77,1.81,7542000

0635.hk,20100428,2.93,2.93,2.88,2.9,198000

0636.hk,20100428,3.36,3.36,3.28,3.31,544000

0637.hk,20100428,1.35,1.37,1.35,1.36,586000

0638.hk,20100428,2.76,2.76,2.73,2.73,314000

0639.hk,20100428,5.58,5.7,5.54,5.61,17574000

0641.hk,20100428,2.99,3.33,2.99,3.1,250000


0643.hk,20100428,0.485,0.49,0.48,0.485,1316000

0645.hk,20100428,0.82,0.82,0.81,0.82,68000

0646.hk,20100428,0.4,0.405,0.395,0.405,1784000

0647.hk,20100428,0.245,0.248,0.245,0.245,2674000

0648.hk,20100428,0.067,0.067,0.062,0.064,528478016


0651.hk,20100428,0.59,0.61,0.57,0.59,9356000

0653.hk,20100428,16.3,16.4,15.24,15.74,7254000

0655.hk,20100428,0.75,0.75,0.74,0.75,314700

0656.hk,20100428,5.8,5.95,5.8,5.89,4621000

0657.hk,20100428,0.4,0.41,0.4,0.4,668000

0658.hk,20100428,18.1,18.24,17.74,17.84,8242411

0659.hk,20100428,14.12,14.12,13.76,13.84,518275

0660.hk,20100428,0.149,0.149,0.143,0.149,1700596

0661.hk,20100428,0.61,0.63,0.6,0.62,20214000

0662.hk,20100428,2.87,2.88,2.83,2.85,44000

0663.hk,20100428,0.285,0.325,0.28,0.31,836110976

0665.hk,20100428,5.78,5.82,5.64,5.75,1012613

0666.hk,20100428,0.22,0.23,0.218,0.22,7400000

0667.hk,20100428,2.27,2.33,2.23,2.33,3414000

0668.hk,20100428,2.1,2.1,2.1,2.1,408000

0669.hk,20100428,8.7,8.7,8.31,8.34,8499385

0670.hk,20100428,4.23,4.25,4.15,4.2,16725000

0672.hk,20100428,2.34,2.4,2.33,2.38,994000

0673.hk,20100428,0.53,0.53,0.52,0.53,822000

0674.hk,20100428,0.34,0.345,0.33,0.34,8104000

0675.hk,20100428,0.345,0.345,0.345,0.345,110000

0677.hk,20100428,0.56,0.6,0.55,0.56,19234000

0678.hk,20100428,1.56,1.56,1.52,1.56,13000

0679.hk,20100428,0.475,0.475,0.475,0.475,150000

0680.hk,20100428,0.076,0.076,0.074,0.075,27212000

0681.hk,20100428,0.365,0.365,0.355,0.36,4838000

0682.hk,20100428,8.76,8.84,8.62,8.72,8928372

0683.hk,20100428,37,37.65,36.5,37.5,2055582

0684.hk,20100428,2.53,2.53,2.47,2.48,372000

0686.hk,20100428,0.67,0.67,0.62,0.65,2114000

0687.hk,20100428,1.2,1.22,1.2,1.2,230000
0688.hk,20100428,14.5,14.88,14.46,14.82,26576390

0689.hk,20100428,0.166,0.172,0.161,0.167,223820000

0691.hk,20100428,3.96,3.96,3.86,3.88,14417500

0692.hk,20100428,0.5,0.6,0.5,0.6,341056000

0693.hk,20100428,1.9,1.9,1.86,1.87,423000

0694.hk,20100428,4.61,4.7,4.59,4.62,4132000

0696.hk,20100428,6.5,6.58,6.36,6.49,976000

0697.hk,20100428,1.38,1.42,1.37,1.41,36684000

0698.hk,20100428,0.345,0.36,0.345,0.35,12680000

0700.hk,20100428,157.7,159.9,156.8,159.1,3386532

0701.hk,20100428,0.425,0.44,0.42,0.43,8394000

0702.hk,20100428,0.49,0.6,0.49,0.6,469294912

0703.hk,20100428,0.475,0.495,0.475,0.495,78000

0704.hk,20100428,0.55,0.6,0.55,0.57,54120000

0705.hk,20100428,0.34,0.35,0.34,0.35,4164000

0706.hk,20100428,0.65,0.66,0.64,0.65,3100000

0707.hk,20100428,0.42,0.42,0.395,0.405,3546000

0708.hk,20100428,0.69,0.79,0.68,0.76,3125000

0709.hk,20100428,3.57,3.57,3.5,3.55,2226000

0710.hk,20100428,2.7,2.83,2.63,2.82,4246000

0711.hk,20100428,0.69,0.7,0.67,0.7,1520000

0712.hk,20100428,2.07,2.13,2.02,2.03,4712000

0713.hk,20100428,0.38,0.395,0.37,0.39,490000
0715.hk,20100428,0.75,0.75,0.73,0.74,11126000

0716.hk,20100428,1.39,1.42,1.38,1.4,13900000

0717.hk,20100428,0.52,0.52,0.51,0.52,1734000

0718.hk,20100428,0.27,0.28,0.246,0.25,44565000

0719.hk,20100428,4.13,4.13,3.98,4.05,3091000

0720.hk,20100428,0.182,0.184,0.18,0.184,3437500

0721.hk,20100428,0.14,0.14,0.135,0.139,1090000

0723.hk,20100428,0.77,0.77,0.75,0.77,16494250

0724.hk,20100428,0.53,0.54,0.52,0.52,22290000

0725.hk,20100428,0.83,0.84,0.83,0.84,130000

0726.hk,20100428,0.55,0.59,0.54,0.56,150000


0728.hk,20100428,3.66,3.73,3.63,3.65,108657248

0729.hk,20100428,2.21,2.35,2.21,2.28,125264152

0730.hk,20100428,0.73,0.8,0.73,0.8,37343000

0731.hk,20100428,0.87,0.87,0.87,0.87,60000

0732.hk,20100428,14.4,14.52,13.9,14.4,1714000

0733.hk,20100428,2.66,2.68,2.58,2.6,1710000

0735.hk,20100428,0.9,0.93,0.89,0.9,57157124

0736.hk,20100428,0.091,0.092,0.09,0.091,42790000

0737.hk,20100428,5.17,5.17,5.07,5.13,560620

0738.hk,20100428,1.99,2.12,1.92,1.98,6451000

0739.hk,20100428,2.34,2.46,2.32,2.42,4484000

0743.hk,20100428,3.8,3.86,3.79,3.82,2238500

0745.hk,20100428,0.188,0.19,0.176,0.186,5148000

0746.hk,20100428,6.84,6.85,6.72,6.77,1694000

0747.hk,20100428,0.9,0.95,0.9,0.91,13048000

0750.hk,20100428,4.2,4.39,4.12,4.34,2657332

0751.hk,20100428,6.74,7.44,6.51,7.38,46740464

0752.hk,20100428,1.55,1.64,1.53,1.6,2284000

0753.hk,20100428,8.19,8.38,8.19,8.26,15722419

0754.hk,20100428,10.32,10.7,10.3,10.58,2113000

0755.hk,20100428,0.355,0.39,0.355,0.375,16550000

0756.hk,20100428,2.33,2.38,2.29,2.33,364000

0757.hk,20100428,1.7,1.72,1.7,1.71,1926000

0758.hk,20100428,0.4,0.465,0.39,0.43,21266000

0759.hk,20100428,0.23,0.275,0.23,0.25,690000

0760.hk,20100428,0.435,0.51,0.43,0.475,139292480

0761.hk,20100428,0.237,0.239,0.228,0.23,33322000

0762.hk,20100428,9.26,9.75,9.25,9.65,64019380

0763.hk,20100428,45.9,47.15,45.5,46.3,5985707

0764.hk,20100428,0.72,0.9,0.69,0.88,35717100

0765.hk,20100428,0.9,0.93,0.9,0.93,2844000

0766.hk,20100428,0.18,0.201,0.179,0.193,49250000

0767.hk,20100428,0.28,0.28,0.265,0.27,9370000

0768.hk,20100428,0.17,0.175,0.154,0.154,32044000

0769.hk,20100428,1.93,1.98,1.89,1.96,8100000

0771.hk,20100428,2.16,2.22,2.15,2.15,1034000

0773.hk,20100428,7.6,8.42,7.5,8.4,10897700

0775.hk,20100428,0.5,0.51,0.495,0.51,8622000

0776.hk,20100428,3.2,3.6,3.2,3.6,80000

0777.hk,20100428,4.22,4.28,4.11,4.2,266500

0778.hk,20100428,3.75,3.75,3.69,3.72,3798000

0789.hk,20100428,0.96,0.98,0.96,0.98,2328000

0794.hk,20100428,1.19,1.19,1.14,1.16,1804000

0800.hk,20100428,6.01,6.29,6,6.19,4473040

0801.hk,20100428,1.85,1.92,1.83,1.87,4956000

0802.hk,20100428,8.06,8.18,7.91,8.1,1048000

0803.hk,20100428,0.495,0.495,0.475,0.475,11640000

0806.hk,20100428,5.3,5.3,5.22,5.24,447000

0808.hk,20100428,1.38,1.4,1.38,1.39,1917000

0809.hk,20100428,1.85,1.86,1.72,1.76,5196000

0810.hk,20100428,0.19,0.193,0.188,0.19,1840000

0811.hk,20100428,4.58,4.66,4.5,4.65,2649000

0812.hk,20100428,0.232,0.232,0.231,0.231,592000

0813.hk,20100428,11.74,11.86,11.6,11.8,18126140

0814.hk,20100428,9.15,9.78,9.1,9.47,1456000

0817.hk,20100428,2.22,2.28,2.2,2.25,3078000

0818.hk,20100428,5.34,5.52,5.34,5.49,4542420

0819.hk,20100428,5.38,5.58,5.28,5.33,21804000

0820.hk,20100428,7.87,7.89,7.81,7.88,267000

0821.hk,20100428,3.31,3.44,3.31,3.4,3428000

0822.hk,20100428,0.57,0.57,0.56,0.56,1952000

0823.hk,20100428,19.3,19.3,19.1,19.14,4954161

0825.hk,20100428,6.86,6.86,6.63,6.66,982000

0826.hk,20100428,3.4,3.4,3.25,3.26,320000

0827.hk,20100428,0.193,0.2,0.19,0.197,26080000

0828.hk,20100428,3.02,3.22,3.02,3.06,4580000

0829.hk,20100428,7.1,7.2,7.08,7.15,1136000

0830.hk,20100428,0.92,0.92,0.88,0.89,2896000

0832.hk,20100428,1.86,1.91,1.86,1.88,1660000

0833.hk,20100428,0.96,1.04,0.9,1.02,892743

0834.hk,20100428,1.17,1.17,1.17,1.17,20000

0835.hk,20100428,0.355,0.36,0.35,0.36,1160000

0836.hk,20100428,16.1,16.22,15.96,15.98,6048954

0837.hk,20100428,3.53,3.53,3.45,3.48,290000

0838.hk,20100428,3.52,3.8,3.5,3.8,10334000

0839.hk,20100428,4.09,4.23,4.02,4.1,624000

0840.hk,20100428,1.6,1.74,1.6,1.7,1682000

0841.hk,20100428,2.34,2.38,2.26,2.35,6312000

0845.hk,20100428,2.71,2.78,2.68,2.69,17974130

0846.hk,20100428,2.34,2.34,2.26,2.34,4572000

0848.hk,20100428,2.85,2.91,2.8,2.9,7654000

0850.hk,20100428,1.22,1.34,1.21,1.29,229220000

0851.hk,20100428,1.86,1.9,1.81,1.83,1860000

0852.hk,20100428,1.62,1.62,1.59,1.6,294000

0855.hk,20100428,3.15,3.19,3.13,3.16,2736500

0856.hk,20100428,2.96,2.98,2.83,2.93,3286000

0857.hk,20100428,8.87,9,8.87,8.99,117810736

0858.hk,20100428,1.15,1.2,1.13,1.15,21720000

0859.hk,20100428,0.7,0.73,0.7,0.72,340000

0860.hk,20100428,0.8,0.8,0.78,0.79,21580000

0861.hk,20100428,11.72,12.2,11.72,12.02,3924000

0862.hk,20100428,6.2,6.35,6.2,6.35,43300

0866.hk,20100428,2.86,3.11,2.8,3.08,16202000

0868.hk,20100428,6.65,6.85,6.63,6.74,3976000

0869.hk,20100428,0.61,0.62,0.6,0.61,835000

0872.hk,20100428,1.66,1.8,1.66,1.78,1100000

0874.hk,20100428,8.3,8.88,8.08,8.87,2771000

0876.hk,20100428,0.61,0.63,0.6,0.62,336000
0878.hk,20100428,6.16,6.28,6.16,6.28,198000

0880.hk,20100428,5.09,5.09,4.93,4.96,16521000

0881.hk,20100428,10.96,11.2,10.72,10.98,5100500

0882.hk,20100428,4.94,4.97,4.92,4.94,2112000

0883.hk,20100428,13.3,13.62,13.3,13.5,67954664

0885.hk,20100428,0.223,0.225,0.219,0.219,34314768

0886.hk,20100428,3.45,3.51,3.38,3.45,2747000

0887.hk,20100428,0.62,0.63,0.62,0.63,19340000

0888.hk,20100428,0.72,0.72,0.71,0.71,190000

0889.hk,20100428,1.75,1.8,1.67,1.74,1792000

0891.hk,20100428,5.65,5.75,5.45,5.49,7492000

0893.hk,20100428,4.42,4.46,4.31,4.38,6846000

0894.hk,20100428,2.3,2.3,2.27,2.28,488000

0896.hk,20100428,1.09,1.13,1.09,1.13,39125
0897.hk,20100428,0.059,0.06,0.054,0.055,1105869952

0898.hk,20100428,0.38,0.395,0.375,0.38,2296000


0900.hk,20100428,6.79,6.79,6.79,6.79,10000

0901.hk,20100428,0.335,0.34,0.32,0.32,2590320

0902.hk,20100428,4.44,4.52,4.44,4.45,30692128

0903.hk,20100428,5.67,6.1,5.64,6,18922000

0904.hk,20100428,9.35,9.4,8.84,8.94,8340000

0905.hk,20100428,0.142,0.149,0.134,0.138,1120000

0906.hk,20100428,8.91,8.96,8.89,8.91,199000

0908.hk,20100428,0.9,0.91,0.89,0.9,1492000

0909.hk,20100428,0.79,0.8,0.77,0.78,3416000

0910.hk,20100428,0.31,0.31,0.3,0.31,39970000

0912.hk,20100428,1.45,1.47,1.43,1.47,364000

0913.hk,20100428,0.23,0.23,0.226,0.228,3280000

0914.hk,20100428,48.6,48.6,47.4,48.25,5692000

0915.hk,20100428,0.49,0.49,0.48,0.48,160000

0916.hk,20100428,8.32,8.4,8.27,8.33,13687000

0917.hk,20100428,2.53,2.57,2.51,2.56,3125228

0918.hk,20100428,0.48,0.61,0.47,0.61,25450000

0919.hk,20100428,0.68,0.69,0.66,0.66,852000

0921.hk,20100428,4.06,4.33,4.03,4.25,3729000

0922.hk,20100428,0.49,0.5,0.49,0.495,13380000

0923.hk,20100428,2.52,2.56,2.5,2.54,11598000

0925.hk,20100428,0.78,0.8,0.77,0.8,6814000

0927.hk,20100428,1.63,1.66,1.63,1.65,396000

0929.hk,20100428,0.8,0.8,0.8,0.8,2550000

0930.hk,20100428,3.18,3.36,3.16,3.33,8174000

0931.hk,20100428,0.59,0.65,0.58,0.62,94650000

0933.hk,20100428,13.82,14.6,13.8,14.56,4364000

0934.hk,20100428,5.21,5.55,5.2,5.29,749000

0938.hk,20100428,0.55,0.58,0.55,0.58,82000

0939.hk,20100428,6.17,6.24,6.17,6.22,345515136

0941.hk,20100428,77.65,78.45,77.65,78.05,14469400

0943.hk,20100428,0.16,0.16,0.155,0.158,60112000

0945.hk,20100428,146.4,146.5,145.7,145.8,271117

0947.hk,20100428,3.41,3.5,3.41,3.49,2684000

0948.hk,20100428,3.3,3.31,3.21,3.3,5938000

0952.hk,20100428,0.435,0.435,0.425,0.43,220000

0953.hk,20100428,1.56,1.57,1.54,1.55,7588000

0955.hk,20100428,25.8,26.6,25.8,26.5,27760

0959.hk,20100428,0.142,0.142,0.136,0.138,18166000

0960.hk,20100428,7.15,7.19,7,7.06,11992000


0966.hk,20100428,26,26.05,25.6,25.8,1917700

0968.hk,20100428,4.22,4.31,4.13,4.2,1658000

0969.hk,20100428,0.75,0.79,0.75,0.78,310000

0970.hk,20100428,0.88,0.9,0.86,0.87,9136000

0978.hk,20100428,0.126,0.13,0.126,0.13,174000

0979.hk,20100428,0.72,0.72,0.67,0.7,6482310

0980.hk,20100428,29,29.5,27.8,28.3,558000

0981.hk,20100428,0.86,0.89,0.85,0.87,68620000

0982.hk,20100428,0.27,0.275,0.27,0.275,6940000

0983.hk,20100428,11.32,11.32,11.1,11.28,2356000

0984.hk,20100428,12.2,12.22,12.12,12.12,22000

0985.hk,20100428,0.32,0.325,0.295,0.3,42675280

0987.hk,20100428,0.74,0.76,0.72,0.75,818000

0988.hk,20100428,1.4,1.49,1.36,1.48,12678000

0989.hk,20100428,0.242,0.247,0.196,0.208,65818000

0990.hk,20100428,1.2,1.28,1.15,1.24,11840000

0991.hk,20100428,3.29,3.33,3.29,3.3,21883000

0992.hk,20100428,5.89,5.91,5.82,5.86,36526848

0993.hk,20100428,0.415,0.425,0.395,0.41,5676000

0995.hk,20100428,5,5,4.9,5,876000

0996.hk,20100428,1.6,1.61,1.56,1.58,2711400

0997.hk,20100428,1.3,1.3,1.3,1.35,4000

0998.hk,20100428,5.21,5.35,5.2,5.29,36502080

0999.hk,20100428,1.29,1.33,1.29,1.3,1222000

1000.hk,20100428,6.15,6.15,6.06,6.15,61000

1001.hk,20100428,0.89,0.91,0.89,0.91,330000

1002.hk,20100428,0.21,0.22,0.206,0.212,2864000

1003.hk,20100428,0.144,0.15,0.141,0.146,40402000

1004.hk,20100428,2.07,2.1,2.02,2.08,4888000

1005.hk,20100428,1.29,1.33,1.29,1.31,172000

1006.hk,20100428,6,6,5.7,5.76,12030000

1008.hk,20100428,4.4,4.4,4.1,4.3,38000


1013.hk,20100428,0.081,0.083,0.08,0.082,4004000

1031.hk,20100428,0.49,0.52,0.49,0.5,27322250

1033.hk,20100428,1.9,1.92,1.89,1.9,3068000

1036.hk,20100428,9.86,10.02,9.86,10.2,24000


1038.hk,20100428,28.7,29.5,28.7,29.1,1351596

1041.hk,20100428,0.028,0.028,0.026,0.028,752460032

1043.hk,20100428,11.8,11.92,11.34,11.4,1675000

1044.hk,20100428,58,58.9,57.9,58.5,2123487

1045.hk,20100428,3.54,3.54,3.35,3.46,842500

1046.hk,20100428,0.1,0.102,0.098,0.1,2435000

1047.hk,20100428,0.48,0.48,0.475,0.475,100000

1049.hk,20100428,1.62,1.62,1.62,1.62,3700

1050.hk,20100428,0.59,0.59,0.59,0.59,14000

1051.hk,20100428,0.475,0.485,0.475,0.485,96970600

1052.hk,20100428,4.38,4.44,4.29,4.42,4885532

1053.hk,20100428,2.3,2.32,2.28,2.32,1898000

1055.hk,20100428,3.8,3.94,3.78,3.94,17263000

1058.hk,20100428,0.465,0.465,0.465,0.465,10000

1059.hk,20100428,0.175,0.178,0.173,0.177,2430000

1060.hk,20100428,0.495,0.55,0.495,0.53,33137050

1062.hk,20100428,0.39,0.39,0.39,0.39,1090000

1063.hk,20100428,0.198,0.198,0.192,0.195,8290000


1065.hk,20100428,2.7,2.71,2.66,2.68,2008000

1068.hk,20100428,23.6,24,23.2,23.8,8444383

1070.hk,20100428,6.46,7.16,6.46,6.79,11249750

1071.hk,20100428,1.94,1.96,1.9,1.92,10346000

1072.hk,20100428,50.05,51.8,49.6,50,1435100

1073.hk,20100428,0.87,0.88,0.86,0.87,660000

1080.hk,20100428,1.75,1.76,1.72,1.76,9590500

1083.hk,20100428,3.52,3.57,3.34,3.35,7291000

1088.hk,20100428,33.8,34.2,33.55,33.85,17824184

1093.hk,20100428,6.1,6.2,6.03,6.15,8941894

1094.hk,20100428,1,1.05,0.99,1.04,45080000

1097.hk,20100428,1.21,1.25,1.21,1.23,245000

1098.hk,20100428,6.2,6.28,6.18,6.24,1694000

1099.hk,20100428,34.85,35.15,34.8,35,4532725

1100.hk,20100428,0.88,0.89,0.88,0.89,142000

1104.hk,20100428,0.67,0.68,0.64,0.67,47467500

1105.hk,20100428,1.4,1.58,1.39,1.5,7616310

1108.hk,20100428,2.06,2.12,2.03,2.1,6182000

1109.hk,20100428,13.9,14.16,13.64,14.06,35258592

1111.hk,20100428,15.14,15.2,15.04,15.16,36000

1114.hk,20100428,2.4,2.72,2.38,2.69,59958000

1116.hk,20100428,0.59,0.61,0.59,0.61,5220000

1118.hk,20100428,0.52,0.52,0.51,0.51,380000


1122.hk,20100428,2.08,2.13,2.07,2.11,5314842

1123.hk,20100428,0.63,0.63,0.62,0.62,192000

1124.hk,20100428,0.465,0.47,0.46,0.47,4106000

1125.hk,20100428,0.275,0.28,0.27,0.28,3377000

1126.hk,20100428,0.62,0.79,0.62,0.77,13962000

1128.hk,20100428,12,12.26,11.64,12.16,10103200

1129.hk,20100428,0.218,0.218,0.211,0.211,14648000

1130.hk,20100428,0.105,0.106,0.102,0.105,97320000

1131.hk,20100428,1.4,1.41,1.31,1.37,6435000

1132.hk,20100428,1,1.13,1,1.1,48290000

1133.hk,20100428,6.29,6.31,6.2,6.28,3654000

1135.hk,20100428,11.52,11.52,11.52,11.52,2000

1136.hk,20100428,3.05,3.05,3.01,3.01,766000

1137.hk,20100428,5.98,6.02,5.92,6,771157

1138.hk,20100428,11.44,11.7,11.44,11.64,15368000

1140.hk,20100428,1.8,1.86,1.73,1.86,267000

1141.hk,20100428,0.85,0.87,0.8,0.85,29008000

1142.hk,20100428,0.34,0.365,0.34,0.36,9975000

1149.hk,20100428,0.94,0.97,0.85,0.91,62246000

1155.hk,20100428,2.91,2.95,2.86,2.87,8210000

1159.hk,20100428,0.25,0.25,0.217,0.222,30172000

1161.hk,20100428,1.9,2.01,1.88,1.99,6752000

1163.hk,20100428,1.09,1.11,1.07,1.1,7634000

1164.hk,20100428,0.325,0.38,0.325,0.345,68125000

1166.hk,20100428,0.106,0.111,0.104,0.106,139060000

1168.hk,20100428,1.19,1.21,1.19,1.2,4026000

1169.hk,20100428,5.2,5.31,5.08,5.25,9092912

1170.hk,20100428,1.13,1.13,1.09,1.1,2164000

1171.hk,20100428,19.34,19.78,19.08,19.26,23005510

1172.hk,20100428,0.265,0.265,0.26,0.265,2024000

1173.hk,20100428,0.24,0.265,0.24,0.26,16760000

1174.hk,20100428,1.42,1.42,1.4,1.4,3124318

1176.hk,20100428,2.11,2.16,1.98,2.05,5194000

1177.hk,20100428,3.37,3.45,3.32,3.43,11455000

1178.hk,20100428,0.235,0.35,0.235,0.26,49130000

1180.hk,20100428,0.169,0.179,0.166,0.179,10580000

1182.hk,20100428,0.148,0.15,0.141,0.145,33340000

1184.hk,20100428,1.77,1.89,1.76,1.82,146000

1185.hk,20100428,0.91,0.96,0.91,0.95,17190000

1186.hk,20100428,9.65,9.69,9.56,9.58,13304500


1189.hk,20100428,0.56,0.57,0.55,0.56,1614000

1191.hk,20100428,0.147,0.147,0.14,0.141,5132000

1192.hk,20100428,0.74,0.8,0.74,0.78,31400000

1193.hk,20100428,11.52,11.68,11.44,11.48,2301809

1194.hk,20100428,2.49,2.57,2.46,2.49,15254000

1195.hk,20100428,0.44,0.475,0.43,0.465,12038000

1196.hk,20100428,0.47,0.475,0.47,0.47,150000

1198.hk,20100428,2.05,2.32,2.04,2.26,1480000

1199.hk,20100428,11.62,11.7,11.5,11.54,7785394

1200.hk,20100428,7.54,7.96,7.43,7.92,11982000

1201.hk,20100428,1.99,1.99,1.94,1.97,132000

1202.hk,20100428,1.68,1.69,1.66,1.69,252000

1203.hk,20100428,1.64,1.67,1.63,1.66,1028000

1205.hk,20100428,1.94,1.96,1.88,1.9,14868000

1207.hk,20100428,0.79,0.81,0.78,0.8,14396000

1208.hk,20100428,3.02,3.12,3.02,3.11,1192000

1211.hk,20100428,72,72,70,70.65,7501940

1212.hk,20100428,15.8,16.1,15.22,16.02,2656971

1215.hk,20100428,0.32,0.32,0.31,0.315,30737000

1217.hk,20100428,0.078,0.08,0.076,0.078,20800000

1218.hk,20100428,2.9,2.9,2.9,2.9,34000


1222.hk,20100428,0.184,0.185,0.181,0.182,16093375

1223.hk,20100428,0.48,0.48,0.47,0.475,424000

1224.hk,20100428,2.8,2.85,2.75,2.82,3701000

1225.hk,20100428,1.15,1.2,1.15,1.18,2558000

1227.hk,20100428,0.073,0.074,0.072,0.073,32620000

1229.hk,20100428,3.81,3.86,3.78,3.78,786000

1234.hk,20100428,9.43,9.59,9.23,9.43,401000

1238.hk,20100428,2.37,2.39,2.36,2.38,897000

1280.hk,20100428,2.68,2.74,2.67,2.71,5524388

1313.hk,20100428,3.6,3.63,3.58,3.61,5740000

1318.hk,20100428,1.5,1.54,1.45,1.48,12808000

1328.hk,20100428,1,1,1,1,50000
1333.hk,20100428,6.02,6.37,5.9,6.33,28296778

1338.hk,20100428,5.75,5.83,5.7,5.8,3670000

1361.hk,20100428,5.78,5.97,5.74,5.85,7961676

1368.hk,20100428,5.99,6.02,5.88,5.96,3408000

1382.hk,20100428,4.68,4.75,4.6,4.66,1235000

1383.hk,20100428,1.05,1.08,1,1.07,2190000

1386.hk,20100428,1.42,1.44,1.38,1.43,931000

1387.hk,20100428,1.91,1.92,1.87,1.88,53428000

1388.hk,20100428,4.7,4.71,4.61,4.67,241000

1393.hk,20100428,8.78,8.92,8.71,8.87,2652000

1398.hk,20100428,5.65,5.76,5.65,5.72,295596288

1399.hk,20100428,0.87,0.88,0.84,0.88,1830000

1618.hk,20100428,4.11,4.12,4.09,4.09,12260000

1628.hk,20100428,2.5,2.55,2.48,2.55,2446000

1638.hk,20100428,2.39,2.5,2.34,2.36,2519000

1668.hk,20100428,1.3,1.33,1.3,1.32,8210000

1683.hk,20100428,3.96,3.98,3.94,3.97,1827500

1688.hk,20100428,14.9,15.12,14.9,14.98,7387279

1717.hk,20100428,5.45,5.49,5.35,5.37,6878000

1766.hk,20100428,5.75,5.93,5.71,5.91,3738500

1777.hk,20100428,1.47,1.51,1.42,1.45,14673500

1800.hk,20100428,7.3,7.36,7.3,7.31,17183174

1808.hk,20100428,0.69,0.74,0.67,0.74,1230000

1812.hk,20100428,6.6,6.87,6.38,6.77,10286500

1813.hk,20100428,4.55,4.55,4.42,4.5,13139269

1818.hk,20100428,15.28,15.46,15.2,15.32,4985000

1823.hk,20100428,1.28,1.3,1.25,1.25,78000
1828.hk,20100428,5.24,5.3,5.17,5.27,1816600

1833.hk,20100428,7.5,7.59,7.41,7.48,6280000

1836.hk,20100428,15.92,16.02,15.52,15.94,480000

1838.hk,20100428,2.33,2.35,2.29,2.34,2436000

1866.hk,20100428,3.3,3.47,3.3,3.37,655000

1868.hk,20100428,5.27,5.37,5.18,5.28,1896500

1878.hk,20100428,105.7,105.7,99.65,100,222278

1880.hk,20100428,10.9,11.06,10.6,10.98,15883000

1881.hk,20100428,1.94,1.96,1.93,1.96,2766000

1882.hk,20100428,5.87,6.1,5.87,6,1271300

1883.hk,20100428,2.59,2.59,2.53,2.58,2566000

1886.hk,20100428,5.86,6.03,5.83,5.99,10989500

1888.hk,20100428,8.4,8.46,8.15,8.42,5751693

1889.hk,20100428,1.08,1.17,1.07,1.13,116722488

1893.hk,20100428,5.12,5.25,5.08,5.17,3821214

1898.hk,20100428,11.7,11.92,11.7,11.78,26409924

1899.hk,20100428,5.4,5.48,5.26,5.4,3477000

1919.hk,20100428,9.85,10.12,9.85,10.02,33337694

1928.hk,20100428,12.64,12.64,12.18,12.3,3846684

1938.hk,20100428,5.11,5.11,4.98,5.03,2651000

1966.hk,20100428,2.6,2.64,2.6,2.63,188000

1968.hk,20100428,6.02,6.12,5.98,6.12,3758000

1988.hk,20100428,8.13,8.18,8.1,8.13,16520347

1991.hk,20100428,1.29,1.35,1.29,1.35,228000

1997.hk,20100428,3.89,3.96,3.87,3.92,1724000

1998.hk,20100428,2.05,2.05,2,2.05,1354000

1999.hk,20100428,6.78,6.78,6.6,6.65,1316400

2000.hk,20100428,2.28,2.35,2.24,2.3,45512000

2002.hk,20100428,3.06,3.1,2.97,3,762000

2005.hk,20100428,2.8,2.9,2.77,2.87,10261000

2006.hk,20100428,2.55,2.58,2.53,2.56,4810000

2007.hk,20100428,2.34,2.36,2.32,2.33,18429394

2008.hk,20100428,1.9,1.96,1.9,1.94,1756000

2009.hk,20100428,7.68,7.78,7.58,7.7,6520500

2010.hk,20100428,5.65,5.94,5.63,5.92,11219000

2018.hk,20100428,13,13.18,12.98,13,2258000

2020.hk,20100428,13.7,14.18,13.58,13.82,3361000

2028.hk,20100428,0.66,0.66,0.66,0.66,148000
2038.hk,20100428,7.18,7.18,7.05,7.15,11308915

2088.hk,20100428,2.51,2.52,2.47,2.48,4008582

2168.hk,20100428,8.52,8.57,8.46,8.51,4268500

2288.hk,20100428,2.58,2.58,2.5,2.5,334000

2300.hk,20100428,4.85,5.2,4.78,5.1,10350000

2302.hk,20100428,7.44,7.44,7.13,7.28,620000

2307.hk,20100428,1.84,1.86,1.78,1.78,1696000

2309.hk,20100428,0.33,0.335,0.325,0.33,5178000

2310.hk,20100428,0.63,0.63,0.63,0.65,572000

2312.hk,20100428,0.152,0.163,0.145,0.15,119888000

2313.hk,20100428,10.6,10.84,10.36,10.8,854042

2314.hk,20100428,6.78,6.84,6.62,6.83,7301000

2317.hk,20100428,0.97,0.98,0.96,0.97,1884000

2318.hk,20100428,66.6,66.85,65.9,66.2,9664248

2319.hk,20100428,24.9,24.9,23.8,24.25,19783172

2320.hk,20100428,1.65,1.65,1.58,1.64,418000

2322.hk,20100428,0.168,0.238,0.168,0.218,53720000


2324.hk,20100428,0.39,0.4,0.385,0.4,4600000

2327.hk,20100428,0.62,0.7,0.61,0.67,10710000

2328.hk,20100428,7.3,7.35,7.21,7.32,22024000

2330.hk,20100428,0.8,0.85,0.8,0.85,376000

2331.hk,20100428,30,30.6,29.6,30,2297812

2332.hk,20100428,2.15,2.16,2.15,2.16,658000

2333.hk,20100428,14,14.38,13.84,14.34,3935500

2337.hk,20100428,2.19,2.19,2.08,2.09,4226000

2338.hk,20100428,64.5,64.7,63,63.7,3083600

2340.hk,20100428,1.13,1.14,1.13,1.14,164000

2341.hk,20100428,2.03,2.04,2.01,2.02,274000

2342.hk,20100428,11.84,12.7,11.84,12.34,7794000

2343.hk,20100428,5.8,6.01,5.79,5.83,21604000

2345.hk,20100428,1.56,1.58,1.55,1.56,2868000

2348.hk,20100428,2.4,2.52,2.37,2.49,5232000

2349.hk,20100428,0.135,0.137,0.133,0.134,53248000

2355.hk,20100428,5.25,5.44,5.21,5.41,458000

2356.hk,20100428,10.48,10.8,10.48,10.62,383600

2357.hk,20100428,3.46,3.53,3.41,3.44,13382000

2362.hk,20100428,0.38,0.39,0.38,0.39,695000

2366.hk,20100428,1.5,1.5,1.47,1.49,909071

2368.hk,20100428,3.28,3.28,3.21,3.22,1626000

2369.hk,20100428,4.27,4.31,4.17,4.22,35680000

2371.hk,20100428,1.82,1.84,1.78,1.84,6952000

2380.hk,20100428,1.83,1.83,1.81,1.81,7277000

2382.hk,20100428,1.78,1.86,1.78,1.84,4684000

2383.hk,20100428,0.73,0.73,0.72,0.72,1388000

2387.hk,20100428,13.6,13.7,13.6,13.7,308000

2388.hk,20100428,19,19.08,18.88,18.9,13530114

2389.hk,20100428,0.25,0.25,0.25,0.255,48000

2398.hk,20100428,4.61,4.7,4.51,4.62,532000

2600.hk,20100428,7.7,7.72,7.62,7.65,54787700

2601.hk,20100428,30.35,30.9,30.35,30.8,9806777

2618.hk,20100428,4.69,4.71,4.55,4.57,6017679

2626.hk,20100428,3.12,3.16,3.12,3.14,4705000

2628.hk,20100428,35.35,36.05,35.3,35.85,44585312

2662.hk,20100428,0.6,0.6,0.57,0.58,500000

2668.hk,20100428,0.52,0.52,0.52,0.53,136000

2678.hk,20100428,3.01,3.12,3.01,3.1,1962000

2688.hk,20100428,23.85,24,23.55,23.85,2605252

2689.hk,20100428,13.26,13.44,13.2,13.24,5919000

2698.hk,20100428,6.07,6.17,6.03,6.13,2844500

2722.hk,20100428,2.1,2.19,2.1,2.19,11198000

2727.hk,20100428,3.78,3.8,3.74,3.75,15406300

2728.hk,20100428,0.87,0.87,0.87,0.87,44000
2777.hk,20100428,10.12,10.28,9.78,10.02,45125048

2778.hk,20100428,3.64,3.65,3.61,3.64,2928750

2788.hk,20100428,1.6,1.63,1.59,1.61,464000

2800.hk,20100428,21,21.3,21,21.2,8635873

2801.hk,20100428,20.6,20.65,20.5,20.6,154742


2803.hk,20100428,42,42,41.95,41.9,1700
2806.hk,20100428,46.9,47,46.9,46.7,2800
2809.hk,20100428,20.95,20.95,20.55,20.6,72000

2810.hk,20100428,127,127,124.7,125.2,7050

2812.hk,20100428,9.69,9.69,9.44,9.41,7300

2813.hk,20100428,34.5,34.5,34.25,34.35,73800

2814.hk,20100428,8.17,8.17,8.17,8.17,3000

2815.hk,20100428,35,35,33.35,33.5,2570

2816.hk,20100428,9.35,9.42,9.33,9.43,67200

2819.hk,20100428,101.5,101.5,101.5,101.5,100
2820.hk,20100428,80.85,80.85,78.95,78.9,1600

2821.hk,20100428,118.5,118.5,118.45,118.45,5790

2823.hk,20100428,12.58,12.7,12.58,12.68,75545224

2826.hk,20100428,63.85,63.85,62.75,62.7,6800

2827.hk,20100428,32.9,33.2,32.9,33.2,2456752

2828.hk,20100428,121,121,119,119.8,1764975

2829.hk,20100428,12.6,12.6,12.3,12.36,1323500

2831.hk,20100428,32.25,32.25,31.3,31.35,54100

2833.hk,20100428,210.8,211.6,210.4,211,26947

2836.hk,20100428,17.36,17.36,17.2,17.3,965000

2837.hk,20100428,7.22,7.24,7.21,7.21,345000


2840.hk,20100428,885,886,883,885.5,12700

2844.hk,20100428,9.72,9.82,9.71,9.82,194800

2846.hk,20100428,27.6,27.75,27.5,27.7,174100

2848.hk,20100428,387,387,387,387.2,209

2866.hk,20100428,3.18,3.25,3.14,3.16,56327044

2868.hk,20100428,2.37,2.44,2.32,2.43,2535000

2877.hk,20100428,22.45,24.45,22.45,23.85,4524000

2878.hk,20100428,0.71,0.72,0.7,0.71,3758000

2880.hk,20100428,3.62,3.68,3.62,3.65,2060000

2882.hk,20100428,1.48,1.52,1.47,1.52,14980000

2883.hk,20100428,10.8,10.96,10.6,10.88,11131789

2888.hk,20100428,205.8,207,204.6,205,846947

2889.hk,20100428,1.35,1.38,1.3,1.37,15436000

2898.hk,20100428,0.74,0.74,0.72,0.72,580000

2899.hk,20100428,6.1,6.17,6.09,6.1,36498356

2900.hk,20100428,0.76,0.76,0.68,0.68,2807500

2901.hk,20100428,0.355,0.365,0.34,0.36,4262000

2902.hk,20100428,1.09,1.23,1.06,1.11,32863656

2903.hk,20100428,0.36,0.49,0.36,0.48,185972432

2999.hk,20100428,0.82,0.89,0.82,0.89,640000

3002.hk,20100428,11.66,11.7,11.66,11.68,11200

3005.hk,20100428,6.16,6.19,6.16,6.21,179900
3006.hk,20100428,14.02,14.02,13.88,13.88,31900


3010.hk,20100428,35.35,35.35,35.35,35.35,2000

3017.hk,20100428,8.21,8.31,8.21,8.31,397500

3020.hk,20100428,216.8,217,216.8,217,375
3024.hk,20100428,20.85,21.15,20.85,21.15,119500

3025.hk,20100428,8.61,8.73,8.61,8.73,472500
3027.hk,20100428,24,24.05,24,24,9500

3036.hk,20100428,128,128,128,128,2000
3039.hk,20100428,13.52,13.52,13.52,13.52,10000

3043.hk,20100428,30.55,30.55,30.55,30.55,1000
3046.hk,20100428,36.2,36.45,36.2,36.4,10900

3048.hk,20100428,51.6,51.75,51.6,51.7,18050

3049.hk,20100428,7.33,7.41,7.32,7.36,31249200

3050.hk,20100428,13.06,13.06,13,13.06,3200


3052.hk,20100428,4.61,4.65,4.59,4.62,750150

3057.hk,20100428,13.68,13.86,13.68,13.9,947600

3061.hk,20100428,9.22,9.4,9.22,9.4,981400

3063.hk,20100428,4.12,4.16,4.12,4.16,674300

3087.hk,20100428,362.2,365.6,360.2,364.2,6740

3300.hk,20100428,2.78,2.8,2.78,2.8,320000

3303.hk,20100428,1.23,1.25,1.2,1.25,152000

3308.hk,20100428,15.4,15.78,14,15.58,4044200

3311.hk,20100428,2.61,2.68,2.58,2.68,2530188

3318.hk,20100428,2.22,2.48,2.22,2.28,908000

3322.hk,20100428,1.15,1.2,1.15,1.16,620000

3323.hk,20100428,12.7,12.9,12.64,12.84,20013088

3328.hk,20100428,8.89,8.95,8.86,8.92,36254680

3330.hk,20100428,3.04,3.04,2.94,3,1320000

3331.hk,20100428,6.3,6.75,6.15,6.53,8530317

3333.hk,20100428,3.03,3.12,3.03,3.09,6738000

3335.hk,20100428,0.88,0.9,0.88,0.88,1788000

3336.hk,20100428,7.48,7.61,7.45,7.5,3244000

3337.hk,20100428,0.84,0.85,0.81,0.83,2740000

3339.hk,20100428,5.5,5.77,5.5,5.73,5529767

3344.hk,20100428,1.3,1.32,1.3,1.32,36000

3355.hk,20100428,0.365,0.375,0.365,0.375,2026000

3366.hk,20100428,4.8,4.8,4.7,4.7,274000

3368.hk,20100428,12.48,12.86,12.48,12.8,3824000

3377.hk,20100428,5.8,6.12,5.79,6.06,22032816

3378.hk,20100428,1.46,1.49,1.46,1.49,4218000

3382.hk,20100428,2.2,2.2,2.15,2.18,7845000
3383.hk,20100428,8.55,8.79,8.53,8.75,18321522

3389.hk,20100428,3.45,3.46,3.38,3.42,3852000

3393.hk,20100428,5.4,5.41,5.3,5.3,3702000

3398.hk,20100428,1.45,1.49,1.42,1.45,2547000

3399.hk,20100428,2.25,2.27,2.22,2.25,600000

3800.hk,20100428,1.77,1.79,1.74,1.75,41948000

3808.hk,20100428,7.5,7.74,7.5,7.7,3681500

3813.hk,20100428,1.25,1.29,1.24,1.27,15769000

3818.hk,20100428,5.16,5.2,5.1,5.17,22931704

3823.hk,20100428,0.66,0.66,0.64,0.66,7562000

3828.hk,20100428,2.98,3.22,2.98,3.16,6223000

3833.hk,20100428,4.7,4.7,4.56,4.63,1718000

3838.hk,20100428,1.6,1.7,1.59,1.7,54520000

3868.hk,20100428,3.25,3.43,3.25,3.38,1175000

3883.hk,20100428,1.26,1.27,1.25,1.26,9187000

3886.hk,20100428,1.15,1.16,1.14,1.15,327800

3888.hk,20100428,6.05,6.15,6.05,6.12,5598006

3889.hk,20100428,1.72,1.74,1.68,1.71,620000

3898.hk,20100428,16.1,16.44,16.02,16.12,1466000

3899.hk,20100428,4.5,4.6,4.47,4.5,224000

3900.hk,20100428,7.99,8.33,7.97,8.17,3010500

3918.hk,20100428,1.01,1.03,1,1.03,154659

3928.hk,20100428,15.2,15.38,15.2,15.34,18000

3933.hk,20100428,9.14,9.92,9.04,9.67,8098000

3938.hk,20100428,0.89,0.9,0.88,0.89,2204000

3968.hk,20100428,18.42,18.64,18.34,18.54,32778422

3983.hk,20100428,4.84,4.84,4.76,4.77,4876492

3988.hk,20100428,3.98,4.04,3.98,4.01,387013888

3989.hk,20100428,1.91,1.96,1.9,1.93,3794000

3993.hk,20100428,6.46,6.5,6.35,6.4,5735000

3998.hk,20100428,2.15,2.17,2.07,2.12,37834000

3999.hk,20100428,1.77,1.77,1.74,1.76,1496000

8003.hk,20100428,0.245,0.247,0.24,0.247,2768000

8005.hk,20100428,0.34,0.365,0.34,0.36,336000

8006.hk,20100428,4.2,4.2,4.2,4.26,12050

8007.hk,20100428,2.3,2.35,2.3,2.35,70647
8008.hk,20100428,1.25,1.25,1.19,1.22,1813500


8011.hk,20100428,0.24,0.24,0.22,0.227,30659000

8013.hk,20100428,0.234,0.234,0.232,0.234,148000

8015.hk,20100428,1.07,1.16,1.07,1.15,544000

8016.hk,20100428,1.55,1.55,1.55,1.55,2000
8017.hk,20100428,0.224,0.226,0.222,0.223,7020000

8019.hk,20100428,0.188,0.188,0.175,0.185,1425000

8021.hk,20100428,0.17,0.174,0.17,0.171,300000
8022.hk,20100428,0.365,0.4,0.355,0.4,7386000

8026.hk,20100428,0.395,0.42,0.39,0.42,109000

8028.hk,20100428,0.167,0.167,0.156,0.16,1330000

8029.hk,20100428,1.05,1.05,1.02,1.04,6440000

8032.hk,20100428,0.45,0.455,0.435,0.44,42089336

8033.hk,20100428,0.285,0.395,0.28,0.395,5904000

8035.hk,20100428,0.74,0.76,0.73,0.76,9000000

8037.hk,20100428,0.335,0.34,0.335,0.335,2425000

8041.hk,20100428,0.28,0.315,0.275,0.315,42080000

8043.hk,20100428,0.63,0.63,0.63,0.63,16000

8045.hk,20100428,0.53,0.57,0.53,0.57,102000

8046.hk,20100428,0.68,0.71,0.66,0.71,19488000

8047.hk,20100428,0.31,0.32,0.27,0.28,97135000

8048.hk,20100428,0.147,0.152,0.136,0.146,756000

8049.hk,20100428,0.63,0.64,0.6,0.62,2116000




8053.hk,20100428,0.405,0.445,0.4,0.445,1190000

8055.hk,20100428,0.72,0.72,0.7,0.72,1028800

8058.hk,20100428,10.1,10.2,9.8,10.18,704000

8060.hk,20100428,0.345,0.355,0.34,0.355,2090000

8063.hk,20100428,1.28,1.3,1.23,1.26,106888


8066.hk,20100428,2.9,2.9,2.84,2.88,705000

8068.hk,20100428,0.176,0.178,0.17,0.178,560000

8069.hk,20100428,16.6,17.3,16.5,17.3,865000

8071.hk,20100428,0.235,0.239,0.226,0.236,53107500

8075.hk,20100428,0.248,0.295,0.247,0.25,40860000

8076.hk,20100428,0.62,0.64,0.53,0.64,3280000

8078.hk,20100428,0.98,1.08,0.97,1.03,2564000

8079.hk,20100428,0.119,0.125,0.118,0.123,50220000

8080.hk,20100428,0.247,0.248,0.24,0.242,41296000

8081.hk,20100428,0.36,0.42,0.355,0.37,40970000

8083.hk,20100428,0.26,0.27,0.26,0.265,10532000

8085.hk,20100428,0.23,0.26,0.23,0.26,4008000

8088.hk,20100428,0.212,0.226,0.21,0.222,1218200

8089.hk,20100428,1.02,1.1,0.98,0.99,14176000

8091.hk,20100428,0.35,0.38,0.35,0.37,10410000

8092.hk,20100428,0.181,0.184,0.165,0.177,6368000

8095.hk,20100428,0.5,0.52,0.5,0.51,690000

8100.hk,20100428,0.169,0.173,0.165,0.169,1040000

8102.hk,20100428,2.93,3.07,2.9,2.9,1224000


8106.hk,20100428,0.35,0.36,0.35,0.36,215000

8108.hk,20100428,0.2,0.221,0.2,0.22,976000

8116.hk,20100428,0.173,0.18,0.169,0.175,38625000

8117.hk,20100428,0.183,0.192,0.182,0.19,2430000

8118.hk,20100428,1.96,1.96,1.96,1.95,20000

8119.hk,20100428,0.125,0.125,0.125,0.125,100000


8126.hk,20100428,0.29,0.29,0.29,0.29,280000

8128.hk,20100428,0.77,0.78,0.73,0.77,10318000

8129.hk,20100428,0.06,0.065,0.06,0.063,22420000

8130.hk,20100428,0.134,0.139,0.132,0.134,432803488

8131.hk,20100428,0.249,0.33,0.24,0.34,2048000

8136.hk,20100428,0.61,0.63,0.6,0.63,11840000

8137.hk,20100428,2.51,2.51,2.36,2.47,6016000

8143.hk,20100428,0.114,0.117,0.112,0.116,16720000

8151.hk,20100428,0.47,0.47,0.435,0.455,368000

8153.hk,20100428,0.43,0.43,0.415,0.425,21636000

8155.hk,20100428,0.25,0.25,0.242,0.248,1232000

8156.hk,20100428,0.265,0.27,0.26,0.27,1935000

8157.hk,20100428,0.49,0.49,0.475,0.49,930000

8158.hk,20100428,0.325,0.41,0.325,0.41,104805000

8159.hk,20100428,0.68,0.75,0.68,0.72,6835000

8161.hk,20100428,0.335,0.375,0.325,0.36,73901504

8163.hk,20100428,0.225,0.226,0.21,0.219,7840000

8165.hk,20100428,0.196,0.199,0.181,0.197,3330000

8166.hk,20100428,0.64,0.64,0.57,0.62,26160000

8167.hk,20100428,0.212,0.22,0.207,0.209,340740000

8169.hk,20100428,0.26,0.26,0.255,0.26,490000

8171.hk,20100428,0.335,0.395,0.325,0.385,54132000

8172.hk,20100428,0.35,0.38,0.33,0.37,12756120

8175.hk,20100428,0.58,0.6,0.55,0.56,14095000

8176.hk,20100428,0.55,0.56,0.54,0.56,650000

8182.hk,20100428,0.66,0.68,0.65,0.67,4116000

8186.hk,20100428,0.08,0.083,0.079,0.079,18369428

8189.hk,20100428,0.36,0.38,0.36,0.38,75000

8190.hk,20100428,0.245,0.25,0.245,0.25,1430000

8192.hk,20100428,0.335,0.335,0.325,0.335,4528000

8196.hk,20100428,1.83,1.87,1.8,1.84,1985000

8197.hk,20100428,0.225,0.275,0.221,0.265,26420000

8198.hk,20100428,0.31,0.315,0.305,0.305,208000

8199.hk,20100428,35,35.9,34.05,35.2,540732

8200.hk,20100428,0.245,0.245,0.24,0.242,500000

8202.hk,20100428,0.295,0.31,0.29,0.305,6612000

8203.hk,20100428,1.13,1.15,1.09,1.1,26610000

8205.hk,20100428,0.47,0.49,0.465,0.465,400000

8206.hk,20100428,1.96,2.07,1.9,2.04,9713900

8208.hk,20100428,1.02,1.04,1,1.04,1086000

8210.hk,20100428,0.65,0.65,0.63,0.64,1184000

8212.hk,20100428,0.26,0.265,0.255,0.255,26915000

8213.hk,20100428,0.23,0.235,0.226,0.23,9200000

8217.hk,20100428,5.2,5.2,5.2,5.2,33000

8220.hk,20100428,0.275,0.285,0.275,0.28,36120000

8221.hk,20100428,3.36,3.42,3.28,3.38,797000

8225.hk,20100428,0.8,1.2,0.8,0.94,1375000


8227.hk,20100428,0.34,0.385,0.325,0.33,3304000

8228.hk,20100428,0.06,0.068,0.059,0.065,328805120

8230.hk,20100428,2.79,5.53,2.79,2.93,2620000

8231.hk,20100428,1.75,1.78,1.75,1.78,116000

8233.hk,20100428,0.162,0.168,0.161,0.167,2568000


8236.hk,20100428,0.275,0.275,0.275,0.275,20000

8239.hk,20100428,2.41,2.43,2.32,2.37,1244000

8243.hk,20100428,0.5,0.5,0.47,0.49,430000


8248.hk,20100428,0.65,0.67,0.65,0.67,1445000

8249.hk,20100428,0.181,0.205,0.18,0.204,855000

8250.hk,20100428,0.52,0.56,0.51,0.53,5081600

8251.hk,20100428,0.39,0.41,0.39,0.4,836000

8253.hk,20100428,0.168,0.173,0.16,0.166,8090000

8256.hk,20100428,0.24,0.25,0.24,0.249,1732000

8258.hk,20100428,0.205,0.22,0.205,0.22,1160000

8259.hk,20100428,0.51,0.51,0.5,0.5,9190000

8266.hk,20100428,0.5,0.86,0.49,0.495,78019904

8270.hk,20100428,0.243,0.25,0.243,0.25,5630000

8271.hk,20100428,0.36,0.375,0.36,0.375,1222000

8272.hk,20100428,0.41,0.41,0.4,0.405,1355000

8273.hk,20100428,2.35,2.35,2.35,2.35,4000

8277.hk,20100428,16.68,17.5,16.32,16.72,1329000

8279.hk,20100428,0.33,0.455,0.33,0.405,80910000

8285.hk,20100428,2,2.01,1.98,2.01,1672000

8286.hk,20100428,1,1,0.96,0.96,60000

8287.hk,20100428,9.79,10.5,9.79,10.4,168000

8290.hk,20100428,1.53,1.67,1.52,1.64,2320000

8292.hk,20100428,0.93,0.94,0.93,0.94,128000
8296.hk,20100428,1.55,1.58,1.54,1.55,5448000

8299.hk,20100428,0.11,0.112,0.108,0.109,82868000

8301.hk,20100428,0.29,0.29,0.29,0.29,160000

8305.hk,20100428,0.7,0.76,0.7,0.76,64000
8306.hk,20100428,0.29,0.295,0.28,0.295,25150000

8317.hk,20100428,1.35,1.43,1.34,1.4,500000


8325.hk,20100428,0.43,0.43,0.43,0.43,20000
8329.hk,20100428,1.17,1.18,1.1,1.15,310000

8331.hk,20100428,3.1,3.26,3.08,3.21,494000


8348.hk,20100428,1.72,1.76,1.7,1.74,330000

8351.hk,20100428,0.41,0.43,0.4,0.415,2710000