Free Hong Kong EOD Stock Data

0001.hk,20100429,97.2,97.45,96.65,96.9,3023811
0002.hk,20100429,55.3,55.5,54.75,54.8,4644236
0003.hk,20100429,19.54,19.6,18.9,18.96,10878547
0004.hk,20100429,42.6,42.95,42.35,42.65,4177930
0005.hk,20100429,79.35,79.85,78.8,79.1,32136444
0006.hk,20100429,46.2,46.5,45.8,46,3813991
0007.hk,20100429,0.79,0.81,0.79,0.8,776000
0008.hk,20100429,2.39,2.39,2.32,2.34,8389584
0009.hk,20100429,0.27,0.275,0.25,0.255,22026000
0010.hk,20100429,39.5,39.5,38.2,38.75,597965
0011.hk,20100429,107.5,107.5,106.8,106.9,1496434
0012.hk,20100429,49.75,50,49.05,49.45,5850333
0013.hk,20100429,54.8,54.8,53.8,54.1,4249069
0014.hk,20100429,22.95,23,22.55,22.85,598822
0015.hk,20100429,0.88,0.9,0.86,0.86,3294000
0016.hk,20100429,110.4,110.8,108.8,109.2,5089842
0017.hk,20100429,14.02,14.26,13.96,14.04,4600351
0018.hk,20100429,1.05,1.07,1.02,1.02,1380000
0019.hk,20100429,90.6,91,88.35,88.45,2235821
0020.hk,20100429,23.8,24.8,23.2,24.55,2430000
0021.hk,20100429,0.9,0.9,0.9,0.9,5000
0022.hk,20100429,0.189,0.23,0.189,0.194,33550000
0023.hk,20100429,28.05,28.35,27.8,27.85,2811170
0024.hk,20100429,0.72,0.72,0.69,0.7,24242000
0026.hk,20100429,59.5,59.5,59.5,59.5,2000
0027.hk,20100429,3.8,3.8,3.54,3.61,5606000
0028.hk,20100429,5.18,5.18,5.17,5.17,21000
0030.hk,20100429,1.85,1.85,1.78,1.78,1464000
0031.hk,20100429,1.06,1.11,1.06,1.08,33251400
0032.hk,20100429,6.97,6.99,6.9,6.98,116000
0033.hk,20100429,2.64,3.2,2.64,2.88,1194000
0034.hk,20100429,9.75,9.8,9.54,9.75,1259000
0035.hk,20100429,2.2,2.22,2.16,2.18,495613
0036.hk,20100429,0.92,1.03,0.91,1.02,8067000
0037.hk,20100429,0.285,0.315,0.285,0.295,4442000
0038.hk,20100429,5.49,5.57,5.31,5.38,3862000
0039.hk,20100429,0.69,0.71,0.65,0.67,2570000
0040.hk,20100429,1.34,1.4,1.26,1.29,11881701
0041.hk,20100429,22.2,22.4,21.45,22.15,483227
0042.hk,20100429,1.75,1.75,1.67,1.68,2432000
0043.hk,20100429,0.68,0.7,0.66,0.67,21356000
0044.hk,20100429,99.3,99.6,98.1,98.35,73557
0045.hk,20100429,12.48,12.48,12.2,12.26,181000
0046.hk,20100429,2.37,2.4,2.34,2.34,436000
0047.hk,20100429,0.455,0.455,0.43,0.445,3304000
0049.hk,20100429,12.62,12.66,12.6,12.6,4798895
0050.hk,20100429,7.38,7.38,7.3,7.37,116000
0051.hk,20100429,7.24,7.27,7,7,333029
0052.hk,20100429,8.14,8.14,8.05,8.08,64000
0053.hk,20100429,79.85,80.3,79.5,80.1,99000
0054.hk,20100429,23.1,23.4,23,23.3,779500
0055.hk,20100429,0.33,0.33,0.32,0.325,6580000
0056.hk,20100429,1.84,1.84,1.67,1.68,1058000
0057.hk,20100429,3.25,3.28,3.17,3.22,658000
0058.hk,20100429,0.32,0.38,0.3,0.3,7080000
0060.hk,20100429,1.24,1.24,1.23,1.24,86000
0061.hk,20100429,1.71,1.75,1.69,1.69,2006000
0062.hk,20100429,28.1,28.1,27,27.6,226400
0063.hk,20100429,0.232,0.234,0.218,0.218,9022000
0064.hk,20100429,0.495,0.5,0.49,0.49,27664000
0065.hk,20100429,1.37,1.58,1.37,1.55,27195400
0066.hk,20100429,28.3,28.3,27.5,27.6,2304628
0067.hk,20100429,2.33,2.37,2.31,2.33,9334000
0069.hk,20100429,15.04,15.18,15.04,15.1,622000
0070.hk,20100429,0.165,0.165,0.155,0.16,1740000
0071.hk,20100429,8.01,8.01,8,8.01,29000
0072.hk,20100429,1.28,1.3,1.28,1.29,1812000
0073.hk,20100429,6.01,6.03,5.96,5.98,1164529
0074.hk,20100429,4.48,4.51,4.28,4.3,3184000
0075.hk,20100429,1.46,1.49,1.43,1.49,32000
0076.hk,20100429,0.037,0.039,0.036,0.038,109533504
0077.hk,20100429,1.6,1.6,1.55,1.59,118000
0078.hk,20100429,2.97,3,2.95,3,616000
0079.hk,20100429,0.52,0.52,0.49,0.49,140000
0081.hk,20100429,5.33,5.33,5.06,5.1,159000
0082.hk,20100429,2.9,2.92,2.73,2.76,43476000
0083.hk,20100429,14.14,14.18,13.92,14.04,6815424
0084.hk,20100429,0.54,0.56,0.54,0.55,246000
0085.hk,20100429,1.45,1.46,1.4,1.4,3504000
0086.hk,20100429,8.25,8.25,7.86,7.95,1075619
0087.hk,20100429,16.98,17,16.62,16.72,507500
0088.hk,20100429,4.68,4.71,4.65,4.65,285000
0089.hk,20100429,3.16,3.18,3.16,3.18,65000
0090.hk,20100429,1.48,1.5,1.47,1.47,334000
0091.hk,20100429,0.068,0.068,0.062,0.064,315420000
0092.hk,20100429,0.265,0.27,0.26,0.26,9814190
0093.hk,20100429,1.12,1.13,1.11,1.13,146000
0094.hk,20100429,1.94,1.97,1.9,1.97,164000
0095.hk,20100429,0.28,0.28,0.28,0.28,44880
0097.hk,20100429,0.71,0.78,0.7,0.7,119944000
0098.hk,20100429,1.8,1.8,1.77,1.77,57000
0099.hk,20100429,1.05,1.06,1.04,1.04,200000
0100.hk,20100429,5.04,5.04,5.04,5.04,10000
0101.hk,20100429,28.75,29.1,28.2,28.55,4960265
0103.hk,20100429,1.03,1.04,1.01,1.03,2321715
0105.hk,20100429,15.8,15.8,15.7,15.7,8000
0106.hk,20100429,0.435,0.44,0.43,0.435,1065000
0107.hk,20100429,4.45,4.52,4.4,4.4,5757191
0108.hk,20100429,2.85,2.85,2.85,2.85,22000
0109.hk,20100429,0.76,0.76,0.72,0.74,1420000
0110.hk,20100429,0.46,0.485,0.45,0.45,648000
0111.hk,20100429,1.6,1.6,1.6,1.6,152000
0113.hk,20100429,4.74,4.8,4.72,4.73,400050
0114.hk,20100429,1.17,1.17,1.17,1.17,85000
0116.hk,20100429,14,14,13.3,13.34,2032000
0117.hk,20100429,0.94,1.06,0.93,0.96,5378000
0118.hk,20100429,0.77,0.77,0.75,0.76,920000
0119.hk,20100429,8.09,8.11,7.83,7.83,22685000
0120.hk,20100429,1.7,1.7,1.61,1.61,4031000
0121.hk,20100429,0.26,0.265,0.26,0.265,16630000
0122.hk,20100429,0.59,0.59,0.56,0.57,3969000
0123.hk,20100429,1.8,1.85,1.78,1.84,30436000
0124.hk,20100429,1.65,1.67,1.65,1.65,62000
0125.hk,20100429,3.5,3.5,3.5,3.5,66000
0126.hk,20100429,1.14,1.15,1.06,1.13,1166000
0127.hk,20100429,13.2,13.26,13.14,13.24,338387
0128.hk,20100429,1.09,1.12,1.02,1.03,20300000
0129.hk,20100429,1.35,1.35,1.33,1.33,453983
0130.hk,20100429,1.05,1.1,1.05,1.06,498000
0131.hk,20100429,2.45,2.52,2.45,2.52,137000
0132.hk,20100429,0.223,0.24,0.223,0.239,942000
0133.hk,20100429,18.4,18.4,18.28,18.4,42000
0135.hk,20100429,10.5,10.54,10.22,10.32,8936800
0136.hk,20100429,1.39,1.48,1.31,1.44,22562000
0137.hk,20100429,2.91,2.95,2.88,2.88,260000
0139.hk,20100429,0.15,0.157,0.15,0.155,1810000
0142.hk,20100429,5.1,5.16,5.1,5.15,2728000
0143.hk,20100429,0.072,0.074,0.069,0.069,3444000
0144.hk,20100429,28.2,28.6,27.5,27.6,3092889
0145.hk,20100429,0.219,0.219,0.21,0.212,3648000
0146.hk,20100429,1.9,1.9,1.86,1.86,41000
0147.hk,20100429,0.7,0.74,0.7,0.74,730000
0148.hk,20100429,42.25,42.25,40.35,40.85,836684
0149.hk,20100429,0.115,0.119,0.114,0.115,118055000
0151.hk,20100429,5.98,5.98,5.81,5.86,8376061
0152.hk,20100429,0.6,0.61,0.59,0.6,33215000
0154.hk,20100429,1.87,1.91,1.85,1.86,628000
0155.hk,20100429,0.208,0.208,0.202,0.202,87275000
0156.hk,20100429,0.23,0.233,0.228,0.228,5306000
0159.hk,20100429,1.41,1.41,1.35,1.36,152000
0160.hk,20100429,2.86,2.86,2.84,2.86,187800
0161.hk,20100429,3.82,4,3.81,3.84,6936000
0162.hk,20100429,0.35,0.355,0.35,0.355,1500000
0163.hk,20100429,1.69,1.71,1.69,1.71,408000
0164.hk,20100429,0.178,0.178,0.174,0.177,1280000
0165.hk,20100429,19.24,19.3,18.9,19.06,4389000
0166.hk,20100429,0.32,0.325,0.315,0.32,57716000
0167.hk,20100429,0.305,0.305,0.28,0.28,4020000
0168.hk,20100429,39.2,39.25,36.95,37.2,3388198
0171.hk,20100429,2.8,2.8,2.7,2.7,4534000
0172.hk,20100429,0.55,0.55,0.53,0.54,1030000
0173.hk,20100429,2.8,2.83,2.76,2.8,5366000
0174.hk,20100429,1.25,1.26,1.22,1.25,386000
0175.hk,20100429,3.57,3.57,3.36,3.37,69408000
0176.hk,20100429,0.4,0.4,0.39,0.39,220000
0177.hk,20100429,7.22,7.35,7.11,7.26,3507427
0178.hk,20100429,6.3,6.47,6.3,6.41,5856000
0179.hk,20100429,4.78,4.78,4.59,4.62,5980000
0180.hk,20100429,0.495,0.51,0.49,0.51,624000
0181.hk,20100429,0.7,0.7,0.69,0.69,120000
0182.hk,20100429,0.86,0.86,0.84,0.85,19742000
0184.hk,20100429,4.65,4.65,4.55,4.6,162000
0185.hk,20100429,0.18,0.188,0.178,0.181,4810000
0186.hk,20100429,0.73,0.75,0.68,0.68,656000
0187.hk,20100429,3,3.08,3,3,490000
0188.hk,20100429,0.228,0.228,0.219,0.225,1134000
0189.hk,20100429,1.88,1.93,1.75,1.76,15564000
0190.hk,20100429,0.6,0.6,0.58,0.59,5135598
0191.hk,20100429,0.57,0.57,0.56,0.57,2411000
0193.hk,20100429,0.045,0.046,0.044,0.045,18415000
0194.hk,20100429,8.6,8.6,8.44,8.44,186200
0195.hk,20100429,0.76,0.78,0.76,0.77,5060000
0196.hk,20100429,1.37,1.4,1.34,1.35,3188000
0197.hk,20100429,0.78,0.78,0.77,0.77,5300000
0198.hk,20100429,0.55,0.59,0.52,0.54,95019328
0199.hk,20100429,1.72,1.83,1.72,1.79,298200
0200.hk,20100429,3.46,3.46,3.35,3.39,1470000
0201.hk,20100429,0.176,0.183,0.175,0.175,2916000
0202.hk,20100429,0.71,0.84,0.7,0.81,60747800
0204.hk,20100429,1.68,1.68,1.67,1.67,14000
0205.hk,20100429,0.19,0.19,0.19,0.19,150000
0206.hk,20100429,1.97,2,1.93,1.93,609000
0208.hk,20100429,1.48,1.51,1.46,1.51,9880000
0209.hk,20100429,1.1,1.1,1.07,1.07,14016000
0210.hk,20100429,8.26,8.32,7.92,8.07,2610000
0212.hk,20100429,14.74,14.74,14.74,14.74,4000
0213.hk,20100429,0.54,0.55,0.54,0.55,90000
0214.hk,20100429,1.34,1.34,1.32,1.33,185481
0215.hk,20100429,1.53,1.65,1.5,1.58,3236000
0217.hk,20100429,0.59,0.59,0.57,0.57,1207800
0218.hk,20100429,3.73,3.74,3.62,3.66,1545000
0219.hk,20100429,0.81,0.85,0.81,0.85,12000
0220.hk,20100429,4.56,4.56,4.37,4.4,4512000
0221.hk,20100429,0.24,0.242,0.238,0.24,3624000
0222.hk,20100429,3.49,3.5,3.4,3.46,284000
0224.hk,20100429,0.64,0.64,0.61,0.61,604000
0225.hk,20100429,6.98,6.98,6.9,6.9,12200
0226.hk,20100429,2.53,2.56,2.52,2.54,297000
0227.hk,20100429,1.46,1.49,1.45,1.46,2536000
0228.hk,20100429,0.68,0.69,0.67,0.67,34664000
0229.hk,20100429,0.91,0.92,0.91,0.91,62000
0230.hk,20100429,1.54,1.58,1.54,1.55,5744000
0231.hk,20100429,0.226,0.235,0.221,0.227,23043000
0232.hk,20100429,0.48,0.48,0.46,0.46,33510000
0233.hk,20100429,1.03,1.04,0.98,0.99,39800000
0234.hk,20100429,0.15,0.152,0.15,0.15,1828000
0235.hk,20100429,0.62,0.62,0.6,0.6,20170000
0236.hk,20100429,1.32,1.32,1.32,1.29,2000
0239.hk,20100429,2.22,2.22,2.2,2.22,147500
0240.hk,20100429,0.235,0.235,0.234,0.234,600000
0241.hk,20100429,1.67,1.67,1.54,1.55,11444000
0242.hk,20100429,4.63,4.68,4.59,4.6,8611500
0243.hk,20100429,0.495,0.495,0.475,0.48,3318000
0244.hk,20100429,0.33,0.34,0.305,0.325,476000
0245.hk,20100429,0.19,0.194,0.188,0.189,15543300
0246.hk,20100429,13.1,13.12,12.68,12.74,4209000
0248.hk,20100429,0.255,0.38,0.25,0.335,35240000
0250.hk,20100429,0.057,0.058,0.054,0.058,31140000
0251.hk,20100429,3.85,3.99,3.85,3.92,160000
0254.hk,20100429,0.218,0.218,0.199,0.2,13015000
0255.hk,20100429,4.43,4.43,4.43,4.43,132000
0256.hk,20100429,0.82,0.83,0.81,0.83,7596000
0257.hk,20100429,3.91,3.91,3.84,3.85,2819258
0258.hk,20100429,3.17,3.25,3.17,3.2,1492000
0260.hk,20100429,0.43,0.43,0.415,0.42,9350000
0261.hk,20100429,0.019,0.019,0.018,0.019,76560000
0262.hk,20100429,0.6,0.6,0.6,0.6,50000
0263.hk,20100429,0.196,0.199,0.192,0.192,10236000
0264.hk,20100429,0.52,0.52,0.52,0.52,40000
0267.hk,20100429,17.04,17.16,16.86,16.94,6111529
0268.hk,20100429,3.1,3.18,3.02,3.05,7404000
0269.hk,20100429,0.124,0.133,0.122,0.131,19420000
0270.hk,20100429,4.13,4.16,4.04,4.06,3375566
0271.hk,20100429,0.96,1,0.92,0.92,8285000
0272.hk,20100429,3.57,3.63,3.56,3.6,23696050
0273.hk,20100429,0.45,0.455,0.425,0.425,18874928
0274.hk,20100429,0.3,0.305,0.295,0.3,73883000
0275.hk,20100429,0.55,0.55,0.54,0.54,1113344
0278.hk,20100429,2.55,2.6,2.55,2.6,22000
0279.hk,20100429,0.53,0.53,0.5,0.51,8782960
0280.hk,20100429,1.03,1.03,0.96,0.98,3708000
0281.hk,20100429,0.385,0.385,0.38,0.38,1038000
0282.hk,20100429,1.4,1.42,1.36,1.38,1054000
0283.hk,20100429,3.2,3.2,3.06,3.1,52000
0285.hk,20100429,5.69,5.73,5.56,5.59,8301500
0286.hk,20100429,0.305,0.315,0.305,0.31,4946000
0288.hk,20100429,1.12,1.14,1.12,1.12,700000
0289.hk,20100429,12.38,12.42,12.34,12.34,154000
0290.hk,20100429,0.48,0.485,0.45,0.465,5638000
0291.hk,20100429,27.1,27.25,27,27,4526955
0292.hk,20100429,0.53,0.53,0.52,0.52,454050
0293.hk,20100429,16.32,16.5,16.14,16.38,3197571
0294.hk,20100429,1.58,1.6,1.58,1.6,36000
0295.hk,20100429,0.68,0.69,0.67,0.68,1900000
0296.hk,20100429,1.24,1.27,1.24,1.24,2170000
0297.hk,20100429,4.1,4.19,4.08,4.09,3653000
0298.hk,20100429,0.56,0.57,0.54,0.55,1250000
0299.hk,20100429,1.33,1.34,1.26,1.28,1574000
0300.hk,20100429,7,7.12,6.75,6.88,548000
0302.hk,20100429,77,79.05,76.75,77.95,263636
0303.hk,20100429,89,89,86.85,87,344800
0305.hk,20100429,1,1,0.97,0.97,1190000
0306.hk,20100429,1.32,1.32,1.32,1.33,2000
0307.hk,20100429,0.173,0.181,0.165,0.165,12696000
0308.hk,20100429,1.95,1.96,1.9,1.91,12016000
0309.hk,20100429,0.68,0.7,0.65,0.65,11860000
0310.hk,20100429,3.68,3.74,3.65,3.68,1480000
0311.hk,20100429,0.99,0.99,0.96,0.97,1350000
0313.hk,20100429,0.325,0.34,0.325,0.33,3330000
0315.hk,20100429,8.41,8.41,8.19,8.34,85500
0316.hk,20100429,60,60.4,59.75,59.85,790252
0317.hk,20100429,13.6,13.9,13.56,13.9,1333000
0318.hk,20100429,0.163,0.165,0.159,0.162,8980000
0319.hk,20100429,1.72,1.84,1.69,1.7,1902000
0320.hk,20100429,0.93,1.02,0.91,0.98,750000
0321.hk,20100429,8.26,8.57,8.26,8.29,1380000
0322.hk,20100429,19.12,19.32,19.1,19.28,3496450
0323.hk,20100429,4.15,4.17,4.05,4.06,23311000
0326.hk,20100429,0.17,0.174,0.159,0.162,87030000
0328.hk,20100429,2.6,2.82,2.6,2.79,256000
0330.hk,20100429,57.6,57.6,55,55,5423148
0331.hk,20100429,2.48,2.52,2.44,2.48,9754000
0332.hk,20100429,0.144,0.145,0.135,0.137,39038000
0333.hk,20100429,0.59,0.59,0.59,0.59,222000
0334.hk,20100429,0.33,0.345,0.33,0.33,2806000
0336.hk,20100429,9.2,9.28,9.14,9.21,5225545
0337.hk,20100429,4.42,4.44,4.24,4.26,159000
0338.hk,20100429,3.12,3.13,2.9,2.94,32207900
0340.hk,20100429,0.255,0.255,0.248,0.249,15448000
0341.hk,20100429,18.98,18.98,18.64,18.8,314000
0342.hk,20100429,1.31,1.41,1.28,1.37,16808000
0343.hk,20100429,0.59,0.59,0.56,0.58,2910701
0345.hk,20100429,6,6.01,5.98,5.99,523446
0346.hk,20100429,0.8,0.82,0.79,0.8,9190000
0347.hk,20100429,12.16,12.34,11.82,11.92,21865774
0348.hk,20100429,0.41,0.41,0.385,0.395,9604000
0349.hk,20100429,19.34,19.52,19.28,19.5,1590000
0350.hk,20100429,2.8,2.8,2.53,2.57,1128000
0351.hk,20100429,0.187,0.195,0.185,0.191,277610624
0352.hk,20100429,0.52,0.52,0.52,0.52,10000
0353.hk,20100429,0.146,0.149,0.144,0.145,45100000
0354.hk,20100429,1.7,1.7,1.58,1.6,2040000
0355.hk,20100429,0.58,0.59,0.58,0.59,2671800
0357.hk,20100429,9.47,9.53,9.37,9.37,817200
0358.hk,20100429,16.5,16.64,16.3,16.42,9897252
0359.hk,20100429,1.18,1.18,1.13,1.15,5120000
0360.hk,20100429,1.79,1.82,1.79,1.8,464000
0361.hk,20100429,0.43,0.46,0.43,0.46,784000
0362.hk,20100429,0.245,0.255,0.244,0.244,47420000
0363.hk,20100429,35.1,35.15,34.2,34.3,2189000
0364.hk,20100429,0.71,0.71,0.63,0.64,58416000
0365.hk,20100429,0.27,0.28,0.27,0.28,502000
0366.hk,20100429,3.6,3.68,3.59,3.66,872000
0367.hk,20100429,0.85,0.85,0.83,0.84,800000
0368.hk,20100429,3.57,3.6,3.54,3.58,1920500
0369.hk,20100429,2.42,2.42,2.35,2.38,295332
0370.hk,20100429,0.215,0.217,0.199,0.2,23232800
0371.hk,20100429,3.09,3.14,2.99,3.07,2792000
0372.hk,20100429,0.47,0.48,0.47,0.475,786000
0373.hk,20100429,29.5,29.5,25.5,27.5,104106
0374.hk,20100429,2.54,2.54,2.53,2.53,76000
0375.hk,20100429,9.1,9.11,9.01,9.1,60000
0378.hk,20100429,2.69,2.7,2.53,2.62,320000
0379.hk,20100429,0.75,0.78,0.66,0.69,37670000
0380.hk,20100429,0.077,0.088,0.077,0.083,321560000
0381.hk,20100429,0.53,0.56,0.495,0.5,155640000
0382.hk,20100429,0.41,0.415,0.37,0.38,65778000
0383.hk,20100429,1.72,1.72,1.59,1.6,212000
0384.hk,20100429,4.55,4.57,4.44,4.48,12062000
0385.hk,20100429,0.5,0.5,0.49,0.49,870000
0386.hk,20100429,6.3,6.33,6.16,6.17,102295872
0387.hk,20100429,0.85,0.85,0.85,0.85,248000
0388.hk,20100429,129.8,130,128.7,128.8,3205372
0389.hk,20100429,1.79,1.84,1.76,1.81,22524000
0390.hk,20100429,5.45,5.46,5.35,5.36,17250154
0392.hk,20100429,51,51.6,50.25,50.35,1362000
0393.hk,20100429,3.28,3.28,3.25,3.28,710200
0395.hk,20100429,0.35,0.35,0.33,0.34,1984000
0396.hk,20100429,1.51,1.51,1.51,1.51,8000
0397.hk,20100429,0.415,0.435,0.415,0.42,74379600
0398.hk,20100429,1.92,1.93,1.89,1.91,709000
0399.hk,20100429,0.31,0.315,0.29,0.295,26732000
0402.hk,20100429,0.67,0.74,0.67,0.69,11912000
0403.hk,20100429,0.53,0.53,0.495,0.5,7164000
0404.hk,20100429,1.3,1.31,1.28,1.29,1088000
0405.hk,20100429,3.32,3.32,3.25,3.3,2038000
0406.hk,20100429,1.21,1.23,1.21,1.23,144000
0408.hk,20100429,7.58,7.66,7.58,7.64,268000
0410.hk,20100429,4.4,4.45,4.38,4.43,3684500
0412.hk,20100429,0.29,0.295,0.285,0.285,14510000
0413.hk,20100429,0.58,0.58,0.57,0.57,16000
0417.hk,20100429,3.85,4.09,3.73,3.73,535600
0418.hk,20100429,0.63,0.63,0.6,0.62,3298000
0419.hk,20100429,0.06,0.061,0.058,0.059,193618752
0420.hk,20100429,1.34,1.34,1.31,1.31,1086000
0422.hk,20100429,1.95,1.95,1.85,1.89,7423000
0423.hk,20100429,2.22,2.22,2.15,2.18,227000
0425.hk,20100429,11.1,11.16,11,11.04,4229000
0430.hk,20100429,0.185,0.222,0.182,0.2,44236000
0431.hk,20100429,0.38,0.405,0.38,0.4,728000
0432.hk,20100429,3.18,3.26,3.13,3.14,25604036
0433.hk,20100429,0.335,0.355,0.335,0.355,122225000
0435.hk,20100429,1.9,1.91,1.89,1.91,1179000
0438.hk,20100429,1.53,1.53,1.38,1.41,9552000
0440.hk,20100429,44.75,45.15,44,44,299000
0444.hk,20100429,0.74,0.74,0.69,0.69,582000
0445.hk,20100429,0.32,0.325,0.315,0.325,1390000
0448.hk,20100429,0.68,0.68,0.66,0.66,802000
0449.hk,20100429,6.05,6.05,5.8,5.82,6426000
0450.hk,20100429,2.45,2.48,2.42,2.43,172000
0451.hk,20100429,2.15,2.36,2.15,2.36,66000
0455.hk,20100429,0.81,0.81,0.79,0.79,944000
0458.hk,20100429,1.95,1.95,1.95,1.95,17000
0459.hk,20100429,0.05,0.052,0.05,0.051,15690000
0464.hk,20100429,0.53,0.53,0.53,0.53,368000
0465.hk,20100429,1.91,2.05,1.87,1.88,9078000
0467.hk,20100429,0.53,0.54,0.52,0.52,2826000
0469.hk,20100429,0.3,0.315,0.3,0.305,3716000
0472.hk,20100429,0.66,0.66,0.65,0.65,120000
0474.hk,20100429,1.11,1.11,1.07,1.08,7340000
0475.hk,20100429,0.61,0.63,0.61,0.63,152000
0476.hk,20100429,0.47,0.47,0.45,0.45,432500
0477.hk,20100429,1.73,1.73,1.6,1.62,1308000
0480.hk,20100429,3.06,3.09,2.92,2.95,861600
0482.hk,20100429,2.62,2.64,2.55,2.59,658000
0483.hk,20100429,1.51,1.55,1.51,1.51,82000
0485.hk,20100429,0.375,0.38,0.355,0.355,1725000
0486.hk,20100429,8.25,8.3,7.9,7.9,2004600
0487.hk,20100429,0.325,0.33,0.325,0.325,248000
0488.hk,20100429,0.15,0.154,0.147,0.151,65484000
0489.hk,20100429,10.96,11.2,10.7,10.96,49724752
0491.hk,20100429,0.27,0.27,0.255,0.26,6580000
0493.hk,20100429,2.55,2.59,2.51,2.54,59681776
0494.hk,20100429,38.75,38.75,37.95,38.35,4245131
0495.hk,20100429,0.244,0.25,0.243,0.243,255000
0496.hk,20100429,2.5,2.52,2.46,2.5,776000
0497.hk,20100429,0.193,0.195,0.193,0.194,9150000
0498.hk,20100429,0.36,0.36,0.35,0.35,5635049
0499.hk,20100429,2.18,2.22,2.15,2.15,141120
0500.hk,20100429,0.67,0.67,0.66,0.66,3785000
0505.hk,20100429,2.12,2.15,2.03,2.05,4302000
0506.hk,20100429,6,6.06,5.8,5.81,12490000
0508.hk,20100429,0.92,0.98,0.87,0.91,39097712
0509.hk,20100429,0.335,0.335,0.32,0.32,1165000
0510.hk,20100429,0.74,0.75,0.73,0.74,440002
0511.hk,20100429,36.95,38.3,36.8,37,596000
0512.hk,20100429,0.8,0.8,0.79,0.8,1060000
0513.hk,20100429,3.87,3.87,3.45,3.65,944000
0515.hk,20100429,1.54,1.73,1.54,1.65,5136000
0516.hk,20100429,0.209,0.21,0.209,0.21,932000
0517.hk,20100429,4.53,4.6,4.44,4.45,4194000
0518.hk,20100429,1.77,1.82,1.77,1.82,82000
0519.hk,20100429,0.3,0.35,0.3,0.31,7260000
0521.hk,20100429,0.57,0.58,0.56,0.57,10876000
0522.hk,20100429,79.7,80.45,76,76.35,774949
0524.hk,20100429,0.51,0.52,0.51,0.52,72000
0525.hk,20100429,3.05,3.07,3.04,3.05,6422000
0526.hk,20100429,0.39,0.39,0.37,0.37,1008000
0527.hk,20100429,2,2,1.81,1.83,7396000
0528.hk,20100429,0.485,0.485,0.485,0.485,100000
0529.hk,20100429,1.71,1.88,1.71,1.78,490000
0530.hk,20100429,0.89,0.89,0.86,0.88,390000
0531.hk,20100429,1.38,1.41,1.36,1.39,4088000
0532.hk,20100429,0.73,0.77,0.73,0.74,330000
0533.hk,20100429,2.76,2.78,2.74,2.75,659000
0535.hk,20100429,0.208,0.21,0.206,0.206,1630000
0536.hk,20100429,0.94,0.94,0.92,0.94,940000
0538.hk,20100429,8.89,8.89,8.15,8.37,955000
0539.hk,20100429,1.89,1.94,1.81,1.85,3842000
0542.hk,20100429,0.136,0.16,0.136,0.145,35418000
0543.hk,20100429,3.36,3.36,2.8,2.84,2684000
0544.hk,20100429,0.34,0.345,0.305,0.31,62534200
0546.hk,20100429,6.75,6.75,6.52,6.54,6265000
0547.hk,20100429,0.27,0.285,0.27,0.275,15740000
0548.hk,20100429,4.03,4.07,3.97,4,3088933
0549.hk,20100429,1.26,1.28,1.19,1.21,2422000
0550.hk,20100429,1.97,1.97,1.81,1.81,294000
0551.hk,20100429,26.6,27.05,26.55,27,1899500
0552.hk,20100429,3.94,3.96,3.89,3.9,11011000
0553.hk,20100429,2.33,2.37,2.2,2.21,2486000
0554.hk,20100429,0.41,0.41,0.395,0.4,502000
0555.hk,20100429,1.02,1.02,0.87,0.9,200535008
0556.hk,20100429,1.99,1.99,1.85,1.87,812000
0558.hk,20100429,1.86,1.86,1.8,1.86,435000
0559.hk,20100429,0.169,0.176,0.169,0.169,5960000
0560.hk,20100429,1.82,1.83,1.79,1.79,1028000
0565.hk,20100429,0.28,0.28,0.28,0.28,150000
0566.hk,20100429,0.76,0.76,0.74,0.75,17780000
0567.hk,20100429,0.63,0.63,0.62,0.62,442000
0568.hk,20100429,9.66,9.66,9.42,9.44,80400
0569.hk,20100429,6.35,6.36,6.17,6.29,1049000
0570.hk,20100429,1.11,1.13,1.09,1.09,3420000
0571.hk,20100429,1.01,1.21,1,1.2,17832000
0573.hk,20100429,3.07,3.07,2.97,3.07,64000
0575.hk,20100429,0.27,0.27,0.265,0.27,4080000
0576.hk,20100429,7.11,7.39,7.06,7.25,10489816
0577.hk,20100429,0.67,0.67,0.64,0.65,516079
0581.hk,20100429,3,3.07,2.9,2.99,172000
0585.hk,20100429,1.15,1.16,1.05,1.05,13718200
0587.hk,20100429,3.18,3.33,2.96,3,10342000
0588.hk,20100429,2.21,2.24,2.18,2.2,1478000
0589.hk,20100429,19.46,19.46,19.02,19.26,1657500
0590.hk,20100429,8.93,9.19,8.87,9,644000
0591.hk,20100429,5.35,5.52,5.32,5.49,256000
0592.hk,20100429,0.54,0.54,0.52,0.52,1440000
0593.hk,20100429,4.51,4.51,4.4,4.4,94000
0595.hk,20100429,1.31,1.48,1.23,1.23,32877984
0596.hk,20100429,0.86,0.87,0.84,0.85,25920000
0597.hk,20100429,0.4,0.405,0.39,0.395,18989400
0598.hk,20100429,1.88,1.92,1.84,1.84,7110000
0599.hk,20100429,1.05,1.05,1.03,1.03,434000
0600.hk,20100429,0.235,0.235,0.226,0.229,3070000
0601.hk,20100429,0.25,0.255,0.25,0.25,202000
0602.hk,20100429,0.4,0.4,0.37,0.385,315000
0603.hk,20100429,1.16,1.18,1.13,1.14,15272000
0604.hk,20100429,2.39,2.4,2.34,2.37,13742808
0605.hk,20100429,0.375,0.385,0.365,0.365,1410000
0606.hk,20100429,10.42,10.6,10.34,10.38,5779810
0608.hk,20100429,2.8,2.83,2.76,2.76,150000
0609.hk,20100429,1.05,1.14,1,1.03,256000
0610.hk,20100429,1.88,1.96,1.88,1.93,146800
0611.hk,20100429,2,2.03,1.95,1.99,660000
0612.hk,20100429,0.157,0.157,0.151,0.155,3952000
0613.hk,20100429,0.084,0.086,0.083,0.084,13604000
0616.hk,20100429,0.375,0.38,0.37,0.37,273045
0617.hk,20100429,2.77,2.79,2.75,2.78,192000
0618.hk,20100429,0.48,0.485,0.47,0.475,746000
0619.hk,20100429,0.127,0.127,0.123,0.125,2025000
0620.hk,20100429,0.04,0.045,0.039,0.043,48080000
0621.hk,20100429,0.57,0.6,0.56,0.57,55920800
0622.hk,20100429,0.155,0.159,0.152,0.155,5516706
0623.hk,20100429,2.65,2.65,2.5,2.52,3642000
0626.hk,20100429,4.08,4.09,4.05,4.06,96000
0628.hk,20100429,0.191,0.194,0.189,0.19,3315200
0629.hk,20100429,1.6,1.61,1.54,1.54,1372000
0630.hk,20100429,0.76,0.77,0.72,0.73,34242000
0631.hk,20100429,8.75,9.15,8.75,9.05,1125500
0632.hk,20100429,1.75,1.83,1.52,1.52,19749820
0633.hk,20100429,1.84,1.96,1.8,1.84,20114000
0635.hk,20100429,2.94,2.94,2.82,2.85,242000
0636.hk,20100429,3.33,3.35,3.29,3.31,720000
0637.hk,20100429,1.36,1.38,1.36,1.36,582000
0638.hk,20100429,2.8,2.8,2.8,2.8,30000
0639.hk,20100429,5.62,5.62,5.48,5.49,24506000
0641.hk,20100429,3.1,3.1,3.05,3.1,34000
0642.hk,20100429,0.26,0.26,0.26,0.26,80000
0643.hk,20100429,0.485,0.485,0.48,0.48,802000
0645.hk,20100429,0.84,0.93,0.8,0.87,1470000
0646.hk,20100429,0.405,0.405,0.4,0.4,1784000
0647.hk,20100429,0.245,0.255,0.243,0.245,2648000
0648.hk,20100429,0.063,0.064,0.06,0.061,158496000
0650.hk,20100429,0.75,0.79,0.75,0.78,730000
0651.hk,20100429,0.58,0.61,0.55,0.59,15936000
0653.hk,20100429,16,16.86,15.9,16.06,9676600
0655.hk,20100429,0.74,0.78,0.74,0.75,703761
0656.hk,20100429,5.94,6.07,5.94,5.96,2535282
0657.hk,20100429,0.435,0.435,0.405,0.405,224000
0658.hk,20100429,18,18.84,17.86,18.52,6120800
0659.hk,20100429,13.84,13.86,13.7,13.72,179000
0660.hk,20100429,0.149,0.15,0.147,0.148,3300000
0661.hk,20100429,0.63,0.63,0.58,0.58,31376000
0662.hk,20100429,2.85,2.85,2.84,2.84,214000
0663.hk,20100429,0.31,0.31,0.295,0.3,205030080
0665.hk,20100429,5.7,5.73,5.52,5.53,532000
0666.hk,20100429,0.219,0.235,0.219,0.224,3880000
0667.hk,20100429,2.14,2.19,1.93,1.95,39990000
0668.hk,20100429,2.1,2.1,2.09,2.11,188000
0669.hk,20100429,8.38,8.46,8.15,8.4,10909500
0670.hk,20100429,4.18,4.3,4.14,4.16,9309603
0672.hk,20100429,2.38,2.39,2.35,2.35,420000
0673.hk,20100429,0.53,0.54,0.51,0.51,1110000
0674.hk,20100429,0.345,0.345,0.325,0.325,9174000
0675.hk,20100429,0.345,0.38,0.345,0.345,482000
0677.hk,20100429,0.56,0.56,0.55,0.55,4190000
0678.hk,20100429,1.55,1.55,1.49,1.5,183000
0679.hk,20100429,0.47,0.47,0.47,0.47,30000
0680.hk,20100429,0.074,0.076,0.069,0.07,70850000
0681.hk,20100429,0.365,0.365,0.355,0.365,2836000
0682.hk,20100429,8.7,8.7,8.58,8.68,6704754
0683.hk,20100429,36.6,37.1,36.55,36.75,2469738
0684.hk,20100429,2.48,2.48,2.44,2.46,272000
0686.hk,20100429,0.66,0.68,0.63,0.63,4144000
0688.hk,20100429,14.8,15.28,14.76,15.06,53406780
0689.hk,20100429,0.168,0.17,0.162,0.163,95980000
0691.hk,20100429,3.89,3.97,3.86,3.88,7825000
0692.hk,20100429,0.61,0.61,0.52,0.53,165802000
0693.hk,20100429,1.9,1.9,1.9,1.9,27000
0694.hk,20100429,4.62,4.65,4.5,4.58,5334000
0696.hk,20100429,6.49,6.49,6.3,6.35,682000
0697.hk,20100429,1.42,1.46,1.41,1.42,40932000
0698.hk,20100429,0.355,0.36,0.34,0.345,18700000
0700.hk,20100429,159.3,161.3,159.3,160,3161813
0701.hk,20100429,0.425,0.425,0.405,0.405,11626000
0702.hk,20100429,0.61,0.64,0.53,0.53,360264960
0703.hk,20100429,0.5,0.5,0.475,0.495,48000
0704.hk,20100429,0.56,0.58,0.55,0.56,29814000
0705.hk,20100429,0.34,0.35,0.335,0.34,9348000
0706.hk,20100429,0.65,0.66,0.63,0.63,5110000
0707.hk,20100429,0.405,0.41,0.38,0.385,4876000
0708.hk,20100429,0.74,0.76,0.69,0.7,2034311
0709.hk,20100429,3.65,3.67,3.59,3.61,1766000
0710.hk,20100429,2.84,2.92,2.75,2.78,1841000
0711.hk,20100429,0.68,0.68,0.66,0.67,2192000
0712.hk,20100429,2.03,2.03,1.86,1.9,12764000
0715.hk,20100429,0.75,0.78,0.75,0.76,33916000
0716.hk,20100429,1.43,1.44,1.4,1.41,12742000
0717.hk,20100429,0.53,0.53,0.5,0.51,1746000
0718.hk,20100429,0.25,0.255,0.233,0.234,17425000
0719.hk,20100429,4.16,4.18,3.63,3.64,5352300
0720.hk,20100429,0.183,0.188,0.182,0.188,6967554
0721.hk,20100429,0.136,0.137,0.132,0.133,2200000
0723.hk,20100429,0.77,0.78,0.75,0.76,10470000
0724.hk,20100429,0.54,0.56,0.53,0.53,38250000
0725.hk,20100429,0.83,0.85,0.83,0.85,70000
0726.hk,20100429,0.56,0.56,0.56,0.56,100000
0727.hk,20100429,0.33,0.335,0.315,0.335,210000
0728.hk,20100429,3.69,3.69,3.42,3.46,210954480
0729.hk,20100429,2.31,2.38,2.27,2.31,115988000
0730.hk,20100429,0.8,0.85,0.77,0.79,67356000
0731.hk,20100429,0.85,0.85,0.85,0.85,664000
0732.hk,20100429,14.38,14.38,13.62,13.7,1406000
0733.hk,20100429,2.6,2.62,2.55,2.55,1624000
0735.hk,20100429,0.92,0.94,0.87,0.88,69690000
0736.hk,20100429,0.092,0.095,0.092,0.092,15980000
0737.hk,20100429,5.13,5.19,5.11,5.13,815600
0738.hk,20100429,1.99,1.99,1.92,1.94,2170000
0739.hk,20100429,2.47,2.63,2.47,2.61,11912000
0743.hk,20100429,3.85,3.85,3.75,3.78,1953000
0745.hk,20100429,0.181,0.213,0.181,0.193,8738000
0746.hk,20100429,6.8,6.83,6.32,6.63,1112000
0747.hk,20100429,0.91,0.93,0.84,0.86,11136000
0750.hk,20100429,4.32,4.39,4.28,4.3,1492900
0751.hk,20100429,7.35,7.38,7.08,7.1,23181996
0752.hk,20100429,1.61,1.63,1.55,1.55,1460000
0753.hk,20100429,8.23,8.5,8.23,8.4,16393288
0754.hk,20100429,10.6,10.66,10.3,10.64,6388500
0755.hk,20100429,0.375,0.38,0.375,0.375,9161666
0756.hk,20100429,2.33,2.4,2.33,2.33,1028000
0757.hk,20100429,1.72,1.73,1.67,1.69,1728027
0758.hk,20100429,0.43,0.44,0.4,0.41,4472000
0759.hk,20100429,0.265,0.32,0.25,0.25,1010000
0760.hk,20100429,0.48,0.53,0.475,0.5,61570000
0761.hk,20100429,0.23,0.232,0.226,0.226,15546000
0762.hk,20100429,9.7,9.72,9.26,9.34,36930684
0763.hk,20100429,47,47.1,44.2,44.6,9337891
0764.hk,20100429,0.92,0.99,0.78,0.78,27226700
0765.hk,20100429,0.92,0.94,0.91,0.93,2012000
0766.hk,20100429,0.194,0.197,0.187,0.191,27800000
0767.hk,20100429,0.28,0.345,0.28,0.335,58350000
0768.hk,20100429,0.153,0.218,0.152,0.185,65516000
0769.hk,20100429,1.98,1.98,1.91,1.92,6054000
0771.hk,20100429,2.18,2.19,2.1,2.14,1054000
0773.hk,20100429,8.45,8.53,8.08,8.1,6652800
0775.hk,20100429,0.51,0.52,0.5,0.5,10330062
0776.hk,20100429,3.2,3.4,3.05,3.38,2380000
0777.hk,20100429,4.2,4.25,4.14,4.25,270500
0778.hk,20100429,3.71,3.71,3.66,3.68,1291000
0789.hk,20100429,0.98,0.98,0.95,0.96,7146000
0794.hk,20100429,1.16,1.2,1.15,1.19,1004000
0800.hk,20100429,6.25,6.28,5.55,5.63,12014000
0801.hk,20100429,1.92,1.92,1.82,1.84,7346000
0802.hk,20100429,8.09,8.2,7.95,8.2,551000
0803.hk,20100429,0.47,0.485,0.47,0.48,2940000
0806.hk,20100429,5.2,5.33,5.2,5.23,112288
0808.hk,20100429,1.39,1.4,1.38,1.39,340000
0809.hk,20100429,1.77,1.81,1.77,1.8,3740000
0810.hk,20100429,0.19,0.19,0.187,0.187,3020000
0811.hk,20100429,4.62,4.69,4.55,4.58,9483000
0812.hk,20100429,0.235,0.235,0.227,0.227,532000
0813.hk,20100429,11.9,12.42,11.84,11.94,26605400
0814.hk,20100429,9.47,9.6,9.4,9.47,727000
0817.hk,20100429,2.24,2.28,2.2,2.21,6848000
0818.hk,20100429,5.52,5.52,5.25,5.27,6346220
0819.hk,20100429,5.35,5.35,4.98,4.99,14322000
0820.hk,20100429,7.88,7.88,7.83,7.86,194500
0821.hk,20100429,3.42,3.45,3.35,3.35,2352200
0822.hk,20100429,0.57,0.57,0.55,0.57,1842000
0823.hk,20100429,19.12,19.26,19.12,19.22,2386915
0825.hk,20100429,6.57,6.7,6.5,6.52,1507000
0826.hk,20100429,3.21,3.3,3.21,3.29,313000
0827.hk,20100429,0.195,0.203,0.195,0.197,18380000
0828.hk,20100429,3.1,3.17,2.98,3,2061000
0829.hk,20100429,7.25,7.42,7.25,7.29,3454000
0830.hk,20100429,0.89,0.93,0.86,0.93,2610000
0832.hk,20100429,1.9,1.95,1.89,1.91,2025000
0833.hk,20100429,1.05,1.08,1.03,1.03,625744
0834.hk,20100429,1.17,1.17,1.11,1.11,96000
0835.hk,20100429,0.36,0.365,0.35,0.365,4000000
0836.hk,20100429,15.92,15.92,15.64,15.68,4939777
0837.hk,20100429,3.57,3.58,3.5,3.55,1532000
0838.hk,20100429,3.79,3.87,3.67,3.78,7951000
0839.hk,20100429,4.05,4.05,3.85,3.87,3011000
0840.hk,20100429,1.78,1.78,1.49,1.57,4166000
0841.hk,20100429,2.35,2.35,2.24,2.26,2788000
0845.hk,20100429,2.72,2.73,2.68,2.72,9714000
0846.hk,20100429,2.32,2.35,2.32,2.35,1901000
0848.hk,20100429,2.9,2.9,2.8,2.81,2338000
0850.hk,20100429,1.3,1.33,1.26,1.27,66933000
0851.hk,20100429,1.83,1.88,1.8,1.8,860001
0852.hk,20100429,1.58,1.6,1.58,1.6,370000
0855.hk,20100429,3.16,3.2,3.06,3.09,4298000
0856.hk,20100429,2.93,2.97,2.7,2.82,11786000
0857.hk,20100429,8.97,9.01,8.9,8.92,100967984
0858.hk,20100429,1.16,1.17,1.08,1.1,13500000
0859.hk,20100429,0.72,0.72,0.7,0.7,144000
0860.hk,20100429,0.8,0.8,0.74,0.75,14590000
0861.hk,20100429,12.04,12.04,11.52,11.56,3443400
0862.hk,20100429,6.49,6.5,6.3,6.3,36000
0866.hk,20100429,3.1,3.1,2.9,2.91,9106600
0868.hk,20100429,6.8,6.85,6.69,6.71,5550000
0869.hk,20100429,0.58,0.6,0.54,0.57,12362966
0872.hk,20100429,1.78,1.8,1.67,1.78,462000
0874.hk,20100429,9,9.4,8.55,8.58,6136000
0877.hk,20100429,3.1,4.06,3.1,3.99,267379504
0878.hk,20100429,6.2,6.21,6.15,6.18,100000
0880.hk,20100429,5.05,5.11,5,5.02,10763800
0881.hk,20100429,11,11.14,10.5,10.54,5288000
0882.hk,20100429,4.88,4.95,4.88,4.92,1465000
0883.hk,20100429,13.8,13.8,13.4,13.44,46009548
0885.hk,20100429,0.219,0.224,0.214,0.217,95316240
0886.hk,20100429,3.47,3.57,3.47,3.48,6863000
0887.hk,20100429,0.64,0.65,0.62,0.62,12900000
0888.hk,20100429,0.71,0.71,0.71,0.71,24000
0889.hk,20100429,1.75,1.83,1.68,1.74,2370000
0891.hk,20100429,5.58,5.62,5.5,5.51,3378000
0893.hk,20100429,4.31,4.43,4.16,4.18,14465000
0894.hk,20100429,2.28,2.28,2.21,2.22,758000
0897.hk,20100429,0.057,0.057,0.053,0.055,327060960
0898.hk,20100429,0.375,0.375,0.35,0.36,5718000
0899.hk,20100429,0.174,0.194,0.174,0.188,130577136
0900.hk,20100429,6.67,6.75,6.67,6.75,10000
0901.hk,20100429,0.34,0.34,0.31,0.315,2632400
0902.hk,20100429,4.46,4.48,4.41,4.43,26072108
0903.hk,20100429,6.03,6.06,5.76,5.8,6584000
0904.hk,20100429,8.99,9.3,8.99,9.12,3017000
0905.hk,20100429,0.138,0.138,0.137,0.137,640000
0906.hk,20100429,8.85,9.03,8.8,8.81,293000
0908.hk,20100429,0.9,0.9,0.87,0.87,1562000
0909.hk,20100429,0.79,0.81,0.77,0.77,3472000
0910.hk,20100429,0.305,0.31,0.3,0.3,39597552
0912.hk,20100429,1.45,1.48,1.44,1.45,1466000
0913.hk,20100429,0.24,0.25,0.23,0.242,14677664
0914.hk,20100429,48.5,49.9,48.5,49.45,4326101
0915.hk,20100429,0.475,0.48,0.475,0.48,432000
0916.hk,20100429,8.32,8.38,8.2,8.22,16423500
0917.hk,20100429,2.57,2.59,2.53,2.53,4363250
0918.hk,20100429,0.6,0.61,0.55,0.55,10982000
0919.hk,20100429,0.69,0.7,0.65,0.65,424000
0921.hk,20100429,4.2,4.23,4.05,4.06,5701000
0922.hk,20100429,0.485,0.495,0.485,0.49,11060000
0923.hk,20100429,2.53,2.6,2.5,2.55,23064000
0925.hk,20100429,0.79,0.8,0.78,0.79,5226000
0927.hk,20100429,1.66,1.67,1.64,1.66,300000
0929.hk,20100429,0.8,0.81,0.79,0.81,1740000
0930.hk,20100429,3.33,3.4,3.2,3.22,6712000
0931.hk,20100429,0.63,0.64,0.62,0.62,63835000
0933.hk,20100429,14.66,15.1,14.66,14.88,4896000
0934.hk,20100429,5.39,5.39,5.1,5.15,682000
0938.hk,20100429,0.56,0.56,0.55,0.55,1146000
0939.hk,20100429,6.23,6.28,6.14,6.16,238278272
0941.hk,20100429,77.75,77.8,76.7,76.8,27231794
0943.hk,20100429,0.16,0.163,0.154,0.155,13868000
0945.hk,20100429,142.6,142.9,141.5,141.8,634415
0947.hk,20100429,3.49,3.53,3.27,3.34,6159000
0948.hk,20100429,3.31,3.35,3.07,3.13,7854000
0952.hk,20100429,0.425,0.43,0.42,0.425,756800
0953.hk,20100429,1.54,1.58,1.52,1.53,5962000
0955.hk,20100429,27,27,26.4,26.4,56400
0959.hk,20100429,0.138,0.139,0.136,0.137,18657500
0960.hk,20100429,7.09,7.79,7.08,7.59,21499500
0963.hk,20100429,2.7,2.7,2.7,2.7,20000
0966.hk,20100429,25.8,26.35,25.65,25.9,1137308
0968.hk,20100429,4.22,4.28,4.16,4.17,730000
0969.hk,20100429,0.76,0.78,0.75,0.75,888000
0970.hk,20100429,0.86,0.87,0.84,0.85,14568000
0978.hk,20100429,0.134,0.134,0.123,0.128,4100000
0979.hk,20100429,0.72,0.73,0.68,0.71,3574000
0980.hk,20100429,28.5,28.55,26.95,27.15,714500
0981.hk,20100429,0.88,0.89,0.84,0.84,84414000
0982.hk,20100429,0.285,0.285,0.27,0.27,720000
0983.hk,20100429,11.02,11.24,11.02,11.18,236500
0984.hk,20100429,12.12,12.2,12.08,12.12,20000
0985.hk,20100429,0.3,0.31,0.295,0.295,10867580
0987.hk,20100429,0.74,0.75,0.72,0.72,870301
0988.hk,20100429,1.48,1.58,1.42,1.56,76046704
0989.hk,20100429,0.22,0.28,0.21,0.238,168624992
0990.hk,20100429,1.25,1.25,1.19,1.2,2692000
0991.hk,20100429,3.3,3.33,3.25,3.26,21235464
0992.hk,20100429,5.8,5.91,5.6,5.67,47295692
0993.hk,20100429,0.4,0.41,0.395,0.41,2983000
0995.hk,20100429,5,5,4.89,4.89,2558195
0996.hk,20100429,1.58,1.65,1.56,1.65,5097000
0997.hk,20100429,1.4,1.4,1.4,1.4,26000
0998.hk,20100429,5.26,5.3,5.03,5.07,90092712
0999.hk,20100429,1.33,1.33,1.27,1.28,1758000
1000.hk,20100429,6.12,6.12,6,6.07,55000
1001.hk,20100429,0.93,0.93,0.89,0.91,916000
1002.hk,20100429,0.206,0.206,0.198,0.204,1908000
1003.hk,20100429,0.146,0.147,0.139,0.142,44262000
1004.hk,20100429,2.1,2.1,2.04,2.04,4882500
1005.hk,20100429,1.29,1.29,1.29,1.29,10000
1006.hk,20100429,5.8,5.9,5.64,5.67,10140000
1008.hk,20100429,4.2,4.3,4.07,4.19,120000
1010.hk,20100429,0.32,0.395,0.32,0.395,84000
1013.hk,20100429,0.078,0.081,0.078,0.078,3498000
1031.hk,20100429,0.5,0.5,0.485,0.485,8850000
1033.hk,20100429,1.92,1.93,1.87,1.87,4178000
1036.hk,20100429,10.06,10.06,10.06,10.06,2000
1037.hk,20100429,0.51,0.51,0.5,0.5,30000
1038.hk,20100429,29.3,29.45,29.15,29.4,2370000
1041.hk,20100429,0.027,0.028,0.026,0.027,747384000
1043.hk,20100429,11.4,11.4,10.9,10.92,1302000
1044.hk,20100429,59.5,59.5,58.8,59.3,1299520
1045.hk,20100429,3.5,3.59,3.4,3.48,251500
1046.hk,20100429,0.098,0.098,0.097,0.098,1910000
1047.hk,20100429,0.495,0.495,0.495,0.495,6000
1049.hk,20100429,1.65,1.65,1.65,1.65,2245
1050.hk,20100429,0.6,0.6,0.59,0.59,112000
1051.hk,20100429,0.485,0.485,0.475,0.475,82892304
1052.hk,20100429,4.45,4.45,4.29,4.3,4693098
1053.hk,20100429,2.32,2.33,2.28,2.3,1691000
1055.hk,20100429,3.99,3.99,3.85,3.87,8561000
1058.hk,20100429,0.47,0.47,0.47,0.47,80000
1059.hk,20100429,0.175,0.185,0.174,0.185,17460104
1060.hk,20100429,0.53,0.58,0.53,0.55,76493296
1062.hk,20100429,0.39,0.39,0.39,0.39,1020000
1063.hk,20100429,0.197,0.202,0.194,0.197,6632400
1064.hk,20100429,1,1,1,0.98,9756
1065.hk,20100429,2.74,2.74,2.68,2.69,2060000
1068.hk,20100429,23.75,23.9,23.55,23.65,5046923
1070.hk,20100429,6.5,6.64,6.2,6.23,19504600
1071.hk,20100429,1.91,1.93,1.87,1.88,8836000
1072.hk,20100429,50.1,50.85,48,48.6,1046200
1073.hk,20100429,0.86,0.87,0.86,0.86,806000
1080.hk,20100429,1.76,1.82,1.75,1.76,12819500
1083.hk,20100429,3.4,3.42,3.34,3.36,4191000
1088.hk,20100429,33.95,34.1,32.85,33.15,29243668
1093.hk,20100429,6.2,6.2,5.7,5.72,12514000
1094.hk,20100429,1.04,1.08,1,1.01,45400000
1097.hk,20100429,1.23,1.25,1.2,1.23,318000
1098.hk,20100429,6.34,6.35,6.25,6.29,1479000
1099.hk,20100429,35.1,35.3,34.65,34.95,2755743
1100.hk,20100429,0.89,0.89,0.89,0.89,72000
1104.hk,20100429,0.68,0.7,0.65,0.66,179760000
1105.hk,20100429,1.49,1.51,1.45,1.46,3494800
1108.hk,20100429,2.03,2.1,2.03,2.08,1776000
1109.hk,20100429,14.28,14.46,13.82,14.18,22172000
1111.hk,20100429,15.2,15.3,15.12,15.2,210000
1114.hk,20100429,2.65,2.89,2.64,2.73,98037664
1116.hk,20100429,0.62,0.62,0.59,0.59,1880000
1118.hk,20100429,0.52,0.53,0.52,0.53,1250000
1120.hk,20100429,3.5,3.53,3.45,3.5,34000
1122.hk,20100429,2.04,2.04,1.97,1.98,6630000
1123.hk,20100429,0.62,0.62,0.62,0.62,40000
1124.hk,20100429,0.465,0.465,0.45,0.45,9016000
1125.hk,20100429,0.275,0.28,0.275,0.275,3477000
1126.hk,20100429,0.77,0.83,0.74,0.78,9648000
1128.hk,20100429,12.18,12.4,11.98,12.08,7650600
1129.hk,20100429,0.211,0.211,0.196,0.198,34192000
1130.hk,20100429,0.107,0.112,0.106,0.109,150900000
1131.hk,20100429,1.38,1.4,1.34,1.34,1855000
1132.hk,20100429,1.13,1.15,1.03,1.04,40230000
1133.hk,20100429,6.25,6.25,6.13,6.13,2631000
1135.hk,20100429,11.4,11.8,11.4,11.8,13000
1136.hk,20100429,3.23,3.25,3.01,3.05,1545818
1137.hk,20100429,5.8,5.9,5.61,5.7,1058000
1138.hk,20100429,11.58,11.78,11.52,11.62,12513740
1140.hk,20100429,1.87,1.9,1.76,1.88,2341000
1141.hk,20100429,0.84,0.88,0.82,0.84,19088000
1142.hk,20100429,0.36,0.365,0.345,0.355,15510000
1149.hk,20100429,0.91,0.99,0.79,0.82,64564000
1155.hk,20100429,2.91,2.91,2.7,2.71,8769000
1159.hk,20100429,0.221,0.221,0.205,0.212,11052000
1161.hk,20100429,2.04,2.1,1.83,1.88,13882000
1163.hk,20100429,1.1,1.11,1.07,1.08,8784000
1164.hk,20100429,0.355,0.36,0.295,0.305,50350000
1166.hk,20100429,0.107,0.11,0.102,0.104,146740000
1168.hk,20100429,1.2,1.24,1.2,1.23,5985000
1169.hk,20100429,5.27,5.27,5.09,5.15,6855912
1170.hk,20100429,1.1,1.1,1.09,1.09,124000
1171.hk,20100429,19.26,20.65,19.26,20.55,35634308
1172.hk,20100429,0.26,0.27,0.26,0.26,2764109
1173.hk,20100429,0.26,0.27,0.247,0.249,11700000
1174.hk,20100429,1.41,1.41,1.4,1.4,755984
1176.hk,20100429,2.05,2.07,1.96,1.97,4126000
1177.hk,20100429,3.45,3.48,3.09,3.1,33616000
1178.hk,20100429,0.27,0.315,0.27,0.28,19060000
1180.hk,20100429,0.181,0.181,0.17,0.171,18275000
1182.hk,20100429,0.146,0.149,0.138,0.139,24300000
1184.hk,20100429,1.9,2.05,1.9,1.96,461400
1185.hk,20100429,0.95,1.03,0.95,1,94787864
1186.hk,20100429,9.72,9.76,9.55,9.62,8629294
1187.hk,20100429,1.72,1.9,1.72,1.9,84000
1189.hk,20100429,0.57,0.58,0.56,0.58,1761600
1191.hk,20100429,0.139,0.156,0.135,0.15,10368000
1192.hk,20100429,0.78,0.79,0.76,0.77,16926000
1193.hk,20100429,11.5,11.78,11.5,11.5,290451
1194.hk,20100429,2.4,2.43,2.19,2.28,60982000
1195.hk,20100429,0.45,0.46,0.445,0.45,3632000
1196.hk,20100429,0.45,0.475,0.45,0.475,19500
1198.hk,20100429,2.26,2.26,2.15,2.15,394631
1199.hk,20100429,11.62,11.68,11.54,11.54,6036970
1200.hk,20100429,8,8.05,7.86,7.93,5740000
1201.hk,20100429,1.98,2.09,1.95,2,1202800
1202.hk,20100429,1.69,1.69,1.63,1.63,352000
1203.hk,20100429,1.64,1.65,1.61,1.62,1248000
1205.hk,20100429,1.91,1.93,1.88,1.9,4712000
1207.hk,20100429,0.81,0.83,0.8,0.83,21842000
1208.hk,20100429,3.09,3.15,3.08,3.08,2854000
1211.hk,20100429,71.9,71.9,69.9,70,4347209
1212.hk,20100429,16.02,16.2,15.2,15.24,1051000
1215.hk,20100429,0.315,0.325,0.31,0.315,35635000
1217.hk,20100429,0.079,0.081,0.076,0.077,45072000
1218.hk,20100429,2.9,2.95,2.9,2.95,50000
1221.hk,20100429,2.12,2.12,2.12,2.12,20000
1222.hk,20100429,0.182,0.183,0.18,0.18,7148568
1223.hk,20100429,0.475,0.475,0.47,0.47,368000
1224.hk,20100429,2.85,2.89,2.78,2.86,5265200
1225.hk,20100429,1.19,1.19,1.16,1.17,1644000
1227.hk,20100429,0.073,0.076,0.072,0.072,18048000
1229.hk,20100429,3.79,3.83,3.7,3.77,385000
1234.hk,20100429,9.49,9.8,9.32,9.51,3259000
1238.hk,20100429,2.36,2.4,2.34,2.35,889000
1280.hk,20100429,2.72,2.75,2.59,2.61,7112000
1313.hk,20100429,3.62,3.62,3.55,3.56,9610000
1318.hk,20100429,1.48,1.5,1.41,1.41,3398000
1333.hk,20100429,6.4,6.53,6.4,6.48,20509000
1338.hk,20100429,5.89,5.89,5.5,5.67,5374000
1361.hk,20100429,5.93,6,5.8,5.81,7232000
1368.hk,20100429,5.98,6.08,5.98,6.03,3804000
1382.hk,20100429,4.65,4.7,4.59,4.61,1125000
1383.hk,20100429,1.08,1.13,1.06,1.07,1386000
1386.hk,20100429,1.43,1.43,1.39,1.43,54000
1387.hk,20100429,1.88,1.91,1.84,1.87,53296100
1388.hk,20100429,4.7,4.7,4.6,4.6,255000
1393.hk,20100429,9,9,8.63,8.65,4721709
1398.hk,20100429,5.72,5.74,5.65,5.66,294639936
1399.hk,20100429,0.85,0.87,0.85,0.87,938000
1618.hk,20100429,4.14,4.16,4.04,4.04,15726547
1628.hk,20100429,2.55,2.61,2.5,2.6,4779000
1638.hk,20100429,2.37,2.44,2.33,2.41,3568000
1668.hk,20100429,1.31,1.32,1.3,1.3,4930000
1683.hk,20100429,3.97,3.97,3.92,3.92,1108000
1688.hk,20100429,14.8,14.96,14.62,14.68,7848300
1717.hk,20100429,5.45,5.47,5.35,5.4,4872000
1766.hk,20100429,5.8,5.91,5.79,5.81,3497250
1777.hk,20100429,1.45,1.5,1.42,1.44,6997500
1800.hk,20100429,7.29,7.31,7.2,7.22,23817246
1808.hk,20100429,0.75,0.76,0.71,0.76,606000
1812.hk,20100429,6.82,6.82,6.35,6.37,5449500
1813.hk,20100429,4.5,4.65,4.45,4.59,15651000
1818.hk,20100429,15.6,15.6,15.32,15.46,1824500
1828.hk,20100429,5.27,5.3,5.16,5.23,1707918
1833.hk,20100429,7.48,7.59,7.44,7.45,2125000
1836.hk,20100429,15.92,16,15.6,16,122000
1838.hk,20100429,2.42,2.42,2.34,2.38,2293000
1863.hk,20100429,3.51,3.99,3.51,3.68,188827008
1866.hk,20100429,3.42,3.42,3.31,3.32,178000
1868.hk,20100429,5.3,5.34,5.19,5.26,2470000
1878.hk,20100429,101,102.8,100,100.3,64811
1880.hk,20100429,11.04,11.04,10.52,10.66,7298968
1881.hk,20100429,1.94,1.96,1.93,1.94,1755360
1882.hk,20100429,6,6.3,6,6.2,384000
1883.hk,20100429,2.53,2.55,2.51,2.52,1397000
1886.hk,20100429,5.98,5.99,5.84,5.9,2702000
1888.hk,20100429,8.36,8.45,7.97,8,5730500
1889.hk,20100429,1.14,1.15,1.03,1.03,52320000
1893.hk,20100429,5.26,5.26,5.1,5.14,3957000
1898.hk,20100429,11.8,11.98,11.56,11.56,26446906
1899.hk,20100429,5.45,5.45,5.26,5.3,1460000
1919.hk,20100429,10.18,10.32,10.06,10.14,34562180
1928.hk,20100429,12.3,12.5,12.22,12.44,6235138
1938.hk,20100429,5.03,5.04,4.75,4.81,5151000
1966.hk,20100429,2.65,2.65,2.57,2.6,3374000
1968.hk,20100429,6.11,6.18,6.07,6.15,2922000
1988.hk,20100429,8.12,8.18,8.1,8.14,21159476
1991.hk,20100429,1.34,1.34,1.27,1.31,1050000
1997.hk,20100429,3.99,4.01,3.7,3.72,2904000
1998.hk,20100429,2.05,2.08,2,2.01,2048000
1999.hk,20100429,6.7,6.8,6.51,6.58,837600
2000.hk,20100429,2.33,2.33,2.08,2.11,44444000
2002.hk,20100429,2.99,3.01,2.94,2.94,360500
2005.hk,20100429,2.89,2.91,2.43,2.47,35265000
2006.hk,20100429,2.58,2.58,2.43,2.47,6638000
2007.hk,20100429,2.39,2.39,2.33,2.36,8669018
2008.hk,20100429,1.94,1.94,1.93,1.93,420000
2009.hk,20100429,7.78,7.78,7.5,7.65,2718652
2010.hk,20100429,6.03,6.07,5.51,5.58,13526000
2018.hk,20100429,13.3,13.3,12.72,12.86,2541000
2020.hk,20100429,13.82,14.14,13.82,13.94,6448213
2038.hk,20100429,7.16,7.33,7.07,7.1,12979362
2088.hk,20100429,2.45,2.5,2.35,2.35,4786018
2168.hk,20100429,8.58,8.64,8.5,8.56,2492000
2288.hk,20100429,2.53,2.53,2.51,2.51,158000
2300.hk,20100429,5.19,5.3,5.05,5.1,3841500
2302.hk,20100429,7.2,7.22,7,7.05,769000
2307.hk,20100429,1.79,1.8,1.75,1.78,1802000
2309.hk,20100429,0.33,0.34,0.32,0.32,5062000
2310.hk,20100429,0.63,0.65,0.63,0.63,814000
2312.hk,20100429,0.155,0.155,0.14,0.14,30421000
2313.hk,20100429,10.5,10.64,10.34,10.36,1061000
2314.hk,20100429,6.8,6.89,6.58,6.68,9114434
2317.hk,20100429,0.97,0.99,0.96,0.98,3496000
2318.hk,20100429,66.4,66.4,64.6,64.7,9574833
2319.hk,20100429,24.4,24.45,23.05,23.55,12870912
2320.hk,20100429,1.64,1.64,1.6,1.62,82000
2322.hk,20100429,0.232,0.27,0.218,0.218,44290000
2323.hk,20100429,0.405,0.405,0.4,0.4,80000
2324.hk,20100429,0.39,0.39,0.375,0.38,3020000
2327.hk,20100429,0.68,0.7,0.62,0.64,9342000
2328.hk,20100429,7.35,7.38,7.22,7.3,16347819
2330.hk,20100429,0.84,0.85,0.84,0.83,92000
2331.hk,20100429,30.3,30.3,29.7,29.85,1331752
2332.hk,20100429,2.15,2.16,2.15,2.15,5680000
2333.hk,20100429,14.3,14.42,14,14.1,3493000
2337.hk,20100429,2.07,2.15,2.07,2.12,1690000
2338.hk,20100429,64.5,64.6,62.2,62.25,1893387
2340.hk,20100429,1.14,1.14,1.13,1.13,24000
2341.hk,20100429,2.03,2.06,2,2,560000
2342.hk,20100429,12.34,12.34,11.32,11.38,15310220
2343.hk,20100429,5.99,6.05,5.89,6,21316506
2345.hk,20100429,1.56,1.59,1.51,1.51,3848000
2348.hk,20100429,2.42,2.46,2.22,2.32,5204000
2349.hk,20100429,0.133,0.137,0.132,0.135,43324000
2355.hk,20100429,5.45,5.65,5.4,5.65,560000
2356.hk,20100429,10.8,10.8,10.4,10.4,697200
2357.hk,20100429,3.46,3.48,3.28,3.3,18966000
2362.hk,20100429,0.39,0.41,0.385,0.39,2833000
2366.hk,20100429,1.5,1.5,1.47,1.47,836000
2368.hk,20100429,3.24,3.25,3.18,3.19,1510000
2369.hk,20100429,4.27,4.28,3.82,3.84,33498500
2371.hk,20100429,1.86,1.86,1.73,1.78,3049000
2380.hk,20100429,1.81,1.83,1.8,1.81,1930000
2382.hk,20100429,1.88,1.88,1.79,1.8,2782000
2383.hk,20100429,0.73,0.73,0.71,0.71,804000
2387.hk,20100429,13.94,13.94,13.74,13.9,1084000
2388.hk,20100429,18.9,19,18.82,18.84,10112780
2389.hk,20100429,0.25,0.26,0.245,0.255,1292000
2398.hk,20100429,4.7,4.72,4.52,4.7,476000
2600.hk,20100429,7.66,7.72,7.51,7.53,45332800
2601.hk,20100429,31,31.7,30.65,31.15,5933443
2618.hk,20100429,4.5,4.52,4.1,4.2,26259422
2626.hk,20100429,3.12,3.18,3.12,3.15,4790000
2628.hk,20100429,35.7,36.2,35.4,35.5,51325128
2662.hk,20100429,0.59,0.64,0.58,0.62,2732000
2668.hk,20100429,0.53,0.53,0.5,0.53,284000
2678.hk,20100429,3.06,3.43,3.05,3.3,7390000
2688.hk,20100429,23.8,24,22.7,23,2057000
2689.hk,20100429,13.26,13.42,12.96,13,9064000
2698.hk,20100429,5.88,5.88,5.66,5.69,3590000
2722.hk,20100429,2.21,2.22,2.11,2.11,10732000
2727.hk,20100429,3.8,3.8,3.7,3.71,12863909
2777.hk,20100429,10.12,10.5,10.08,10.18,22997304
2778.hk,20100429,3.6,3.69,3.6,3.65,4898000
2788.hk,20100429,1.63,1.66,1.6,1.6,712000
2800.hk,20100429,21.2,21.25,20.85,20.9,8356489
2801.hk,20100429,20.6,20.75,20.45,20.45,114800
2802.hk,20100429,38.75,38.75,38.75,38.75,7800
2809.hk,20100429,20.75,20.75,20.65,20.75,8000
2810.hk,20100429,124.5,124.5,124.4,124.4,450
2812.hk,20100429,9.43,9.43,9.43,9.43,950
2813.hk,20100429,34.35,34.35,34.25,34.4,30000
2814.hk,20100429,8.09,8.14,8.04,8.13,132500
2815.hk,20100429,33.4,33.4,33.4,33.4,1250
2816.hk,20100429,9.53,9.62,9.46,9.46,15800
2820.hk,20100429,78.9,78.9,78.9,78.9,100
2821.hk,20100429,118.5,118.5,118.4,118.45,5669
2823.hk,20100429,12.72,12.78,12.54,12.58,59926808
2826.hk,20100429,62.6,62.7,62.55,62.7,7900
2827.hk,20100429,33.3,33.3,32.5,32.55,2727400
2828.hk,20100429,118.5,120.7,118.5,118.9,1626900
2829.hk,20100429,12.56,12.62,12.38,12.4,952300
2831.hk,20100429,31.45,31.7,31.35,31.35,28500
2833.hk,20100429,211.4,211.4,209,209.2,40100
2836.hk,20100429,17.28,17.32,17.12,17.14,309800
2837.hk,20100429,7.18,7.21,7.18,7.2,184000
2838.hk,20100429,180.2,180.3,180.2,180.2,500
2840.hk,20100429,886.5,888,885.5,887.5,11038
2844.hk,20100429,10,10.02,9.99,9.93,5071200
2846.hk,20100429,27.7,27.75,27.2,27.2,135500
2848.hk,20100429,387,387,387,387,550
2866.hk,20100429,3.2,3.26,3.18,3.21,52606092
2868.hk,20100429,2.47,2.49,2.43,2.43,1636000
2877.hk,20100429,24,24.5,23.7,23.8,4700466
2878.hk,20100429,0.71,0.71,0.7,0.71,2302000
2880.hk,20100429,3.63,3.7,3.58,3.59,3466000
2882.hk,20100429,1.56,1.56,1.47,1.47,15924000
2883.hk,20100429,10.98,10.98,10.66,10.68,7080347
2888.hk,20100429,205,207.6,204.6,206.2,282006
2889.hk,20100429,1.38,1.4,1.35,1.35,4800000
2898.hk,20100429,0.71,0.72,0.7,0.71,820000
2899.hk,20100429,6.15,6.17,6.08,6.1,17150132
2900.hk,20100429,0.7,0.84,0.7,0.8,13289000
2901.hk,20100429,0.365,0.365,0.345,0.35,3789000
2902.hk,20100429,1.15,1.16,1.05,1.05,13718200
2903.hk,20100429,0.51,0.54,0.46,0.485,129553528
2904.hk,20100429,0.05,0.067,0.044,0.051,30275310
2999.hk,20100429,0.92,0.94,0.92,0.94,200000
3002.hk,20100429,11.66,11.66,11.64,11.66,69200
3006.hk,20100429,13.9,13.9,13.68,13.7,6800
3007.hk,20100429,227.4,227.4,227.4,226.6,39
3015.hk,20100429,919.5,920,919.5,920.5,1000
3017.hk,20100429,8.39,8.39,8.39,8.25,30500
3024.hk,20100429,21.15,21.15,20.95,20.95,87000
3027.hk,20100429,24.05,24.05,24.05,24.05,2125
3039.hk,20100429,13.54,13.54,13.26,13.28,4500
3046.hk,20100429,36.4,36.4,36.3,36.2,10100
3048.hk,20100429,52.3,52.45,52.15,52.4,16100
3049.hk,20100429,7.43,7.43,7.26,7.26,50303100
3050.hk,20100429,13.06,13.24,12.76,12.78,790900
3051.hk,20100429,37,37,36.7,36.7,2500
3052.hk,20100429,4.66,4.66,4.61,4.6,39150
3057.hk,20100429,14.04,14.04,13.48,13.48,551400
3061.hk,20100429,9.59,9.61,9.54,9.53,239200
3063.hk,20100429,4.2,4.21,4.18,4.16,46200
3087.hk,20100429,365.8,367,363.8,364,1560
3300.hk,20100429,2.83,2.83,2.8,2.8,108000
3303.hk,20100429,1.22,1.23,1.21,1.23,146000
3308.hk,20100429,15.22,15.64,14.84,14.94,2968225
3311.hk,20100429,2.68,2.76,2.64,2.7,2818000
3318.hk,20100429,2.35,2.36,2.28,2.29,932000
3322.hk,20100429,1.21,1.21,1.18,1.19,402000
3323.hk,20100429,12.84,13.12,12.74,12.82,14116867
3328.hk,20100429,8.85,9.08,8.84,8.87,38850612
3330.hk,20100429,3.04,3.05,3,3.02,886000
3331.hk,20100429,6.67,6.67,6.41,6.66,4411000
3333.hk,20100429,3.08,3.12,3.07,3.08,5205000
3335.hk,20100429,0.88,0.9,0.86,0.88,1784000
3336.hk,20100429,7.6,7.63,7.45,7.47,1324000
3337.hk,20100429,0.82,0.84,0.81,0.83,1380000
3339.hk,20100429,5.68,5.83,5.65,5.72,4013000
3344.hk,20100429,1.32,1.32,1.32,1.32,70000
3355.hk,20100429,0.375,0.38,0.365,0.37,1902000
3366.hk,20100429,4.78,4.82,4.6,4.7,5600000
3368.hk,20100429,12.9,12.9,12.28,12.64,8248125
3377.hk,20100429,6.1,6.22,5.97,6.07,40346464
3378.hk,20100429,1.49,1.49,1.48,1.48,1480000
3383.hk,20100429,8.96,9.15,8.76,9.09,27958300
3389.hk,20100429,3.42,3.42,3.33,3.37,2198000
3393.hk,20100429,5.26,5.35,5.06,5.11,4058000
3398.hk,20100429,1.46,1.47,1.45,1.45,747000
3399.hk,20100429,2.31,2.31,2.2,2.21,770000
3800.hk,20100429,1.77,1.81,1.72,1.75,61818500
3808.hk,20100429,7.78,7.79,7.55,7.55,2822500
3813.hk,20100429,1.27,1.27,1.23,1.23,3299000
3818.hk,20100429,5.16,5.21,5.08,5.2,27411810
3823.hk,20100429,0.66,0.67,0.65,0.66,7308000
3828.hk,20100429,3.2,3.32,3.17,3.23,6286000
3833.hk,20100429,4.7,4.71,4.37,4.42,3713000
3838.hk,20100429,1.68,1.72,1.61,1.62,35313000
3868.hk,20100429,3.38,3.4,3.31,3.31,1190000
3883.hk,20100429,1.26,1.27,1.25,1.26,5069000
3886.hk,20100429,1.15,1.16,1.15,1.16,313880
3888.hk,20100429,6.12,6.15,6.06,6.11,5955000
3889.hk,20100429,1.73,1.76,1.57,1.69,5480000
3898.hk,20100429,16.5,16.62,16.4,16.5,2243050
3899.hk,20100429,4.5,4.53,4.44,4.5,290000
3900.hk,20100429,8.17,8.31,8.01,8.18,4449500
3918.hk,20100429,1.02,1.04,0.99,1.02,1062000
3928.hk,20100429,15.32,15.32,15.26,15.32,89000
3933.hk,20100429,9.69,9.86,9.2,9.21,3506000
3938.hk,20100429,0.89,0.89,0.86,0.86,2104000
3968.hk,20100429,18.7,19.16,18.62,18.82,34423976
3983.hk,20100429,4.82,4.88,4.75,4.77,4231179
3988.hk,20100429,4.04,4.05,3.97,3.99,354699136
3989.hk,20100429,1.95,1.95,1.9,1.9,4502000
3993.hk,20100429,6.35,6.49,6.28,6.29,6279313
3998.hk,20100429,2.14,2.28,2.12,2.24,44674000
3999.hk,20100429,1.76,1.76,1.66,1.68,1790000
8003.hk,20100429,0.243,0.25,0.243,0.247,2368000
8005.hk,20100429,0.355,0.36,0.345,0.36,460000
8006.hk,20100429,4.22,4.36,4.22,4.36,75000
8008.hk,20100429,1.21,1.24,1.2,1.21,1221000
8009.hk,20100429,0.22,0.22,0.22,0.22,700000
8011.hk,20100429,0.227,0.247,0.22,0.232,61102480
8013.hk,20100429,0.234,0.243,0.234,0.243,118000
8015.hk,20100429,1.15,1.18,1.06,1.11,358000
8017.hk,20100429,0.223,0.227,0.223,0.225,4520000
8019.hk,20100429,0.18,0.183,0.173,0.18,1250000
8022.hk,20100429,0.41,0.42,0.4,0.405,7072000
8026.hk,20100429,0.41,0.41,0.36,0.375,253000
8028.hk,20100429,0.165,0.18,0.162,0.172,28471166
8029.hk,20100429,1.02,1.03,0.97,0.99,5105000
8032.hk,20100429,0.44,0.445,0.39,0.4,86876440
8033.hk,20100429,0.395,0.4,0.36,0.38,2656000
8035.hk,20100429,0.75,0.76,0.73,0.73,9108000
8037.hk,20100429,0.34,0.34,0.315,0.315,3810000
8041.hk,20100429,0.32,0.32,0.3,0.31,25740000
8043.hk,20100429,0.66,0.66,0.56,0.65,60000
8045.hk,20100429,0.57,0.6,0.57,0.59,1938000
8046.hk,20100429,0.72,0.73,0.68,0.7,54472000
8047.hk,20100429,0.295,0.305,0.247,0.249,74570000
8048.hk,20100429,0.151,0.17,0.15,0.153,6056000
8049.hk,20100429,0.62,0.62,0.59,0.59,2388000
8050.hk,20100429,0.235,0.26,0.235,0.26,132000
8051.hk,20100429,5,5,5,5,3000
8052.hk,20100429,1.97,1.97,1.95,1.95,34000
8053.hk,20100429,0.44,0.465,0.44,0.445,3490000
8055.hk,20100429,0.72,0.84,0.7,0.83,4489000
8058.hk,20100429,10,10.28,9.97,9.98,1378000
8060.hk,20100429,0.35,0.35,0.32,0.33,4500000
8063.hk,20100429,1.28,1.29,1.26,1.28,164200
8065.hk,20100429,0.75,0.75,0.75,0.84,30000
8066.hk,20100429,2.89,3.01,2.88,2.96,12890000
8068.hk,20100429,0.18,0.18,0.174,0.179,1000000
8069.hk,20100429,17,17.06,16.12,16.24,523000
8071.hk,20100429,0.24,0.243,0.233,0.233,26940000
8075.hk,20100429,0.25,0.28,0.25,0.255,22512000
8076.hk,20100429,0.61,0.71,0.57,0.66,3970000
8078.hk,20100429,1.04,1.08,0.98,1.01,3488000
8079.hk,20100429,0.123,0.123,0.117,0.12,51100000
8080.hk,20100429,0.241,0.255,0.241,0.255,40630000
8081.hk,20100429,0.36,0.39,0.33,0.34,14170000
8083.hk,20100429,0.26,0.26,0.235,0.239,53604000
8085.hk,20100429,0.243,0.27,0.241,0.25,5040000
8088.hk,20100429,0.213,0.22,0.211,0.22,890000
8089.hk,20100429,0.99,1.02,0.94,0.95,5162000
8091.hk,20100429,0.365,0.375,0.34,0.355,7090000
8092.hk,20100429,0.181,0.187,0.165,0.169,11352000
8095.hk,20100429,0.51,0.54,0.51,0.52,593000
8100.hk,20100429,0.165,0.165,0.165,0.165,120000
8102.hk,20100429,3,3.02,2.85,2.88,888000
8103.hk,20100429,0.325,0.33,0.295,0.3,25260000
8106.hk,20100429,0.34,0.34,0.305,0.34,645000
8108.hk,20100429,0.222,0.232,0.22,0.22,6240000
8116.hk,20100429,0.176,0.18,0.173,0.179,26090000
8117.hk,20100429,0.19,0.195,0.181,0.183,3158000
8118.hk,20100429,1.93,1.93,1.91,1.91,40000
8119.hk,20100429,0.125,0.125,0.125,0.125,100000
8123.hk,20100429,0.455,0.455,0.39,0.425,84512008
8126.hk,20100429,0.305,0.31,0.28,0.285,220000
8128.hk,20100429,0.78,0.79,0.76,0.78,8292000
8129.hk,20100429,0.062,0.062,0.061,0.061,13040000
8130.hk,20100429,0.132,0.135,0.12,0.121,488681504
8131.hk,20100429,0.36,0.55,0.35,0.39,13380000
8136.hk,20100429,0.63,0.64,0.61,0.61,11324000
8137.hk,20100429,2.5,2.53,2.44,2.5,14320000
8143.hk,20100429,0.115,0.116,0.113,0.115,12780000
8151.hk,20100429,0.45,0.5,0.45,0.49,1386000
8153.hk,20100429,0.42,0.445,0.415,0.42,16038000
8155.hk,20100429,0.25,0.255,0.247,0.25,1824000
8156.hk,20100429,0.27,0.28,0.26,0.28,5455000
8157.hk,20100429,0.49,0.49,0.47,0.47,564000
8158.hk,20100429,0.4,0.43,0.38,0.38,49890000
8159.hk,20100429,0.73,0.75,0.69,0.7,4540000
8161.hk,20100429,0.37,0.37,0.345,0.345,15602100
8163.hk,20100429,0.22,0.22,0.21,0.212,2040000
8165.hk,20100429,0.19,0.191,0.19,0.19,600000
8166.hk,20100429,0.62,0.64,0.58,0.6,17040000
8167.hk,20100429,0.209,0.214,0.195,0.196,390360000
8169.hk,20100429,0.27,0.27,0.27,0.27,440000
8171.hk,20100429,0.41,0.41,0.335,0.34,71921504
8172.hk,20100429,0.37,0.37,0.34,0.35,8453920
8175.hk,20100429,0.56,0.59,0.52,0.55,10800000
8176.hk,20100429,0.54,0.57,0.54,0.55,125000
8182.hk,20100429,0.69,0.78,0.69,0.71,46206000
8186.hk,20100429,0.079,0.082,0.077,0.079,17717028
8189.hk,20100429,0.375,0.39,0.375,0.39,30000
8190.hk,20100429,0.25,0.255,0.25,0.25,1980000
8192.hk,20100429,0.335,0.335,0.315,0.32,6624000
8196.hk,20100429,1.85,1.86,1.78,1.78,1910000
8197.hk,20100429,0.28,0.285,0.229,0.237,22480000
8198.hk,20100429,0.3,0.305,0.27,0.29,690000
8199.hk,20100429,35.25,35.6,35,35.25,404000
8200.hk,20100429,0.242,0.25,0.242,0.242,368000
8202.hk,20100429,0.3,0.36,0.3,0.34,35390000
8203.hk,20100429,1.12,1.15,1.09,1.1,18970000
8205.hk,20100429,0.485,0.52,0.44,0.48,576000
8206.hk,20100429,2,2.12,1.97,2.05,8702000
8208.hk,20100429,1.04,1.04,1,1.01,408000
8210.hk,20100429,0.66,0.66,0.61,0.63,856000
8212.hk,20100429,0.265,0.285,0.265,0.27,32545000
8213.hk,20100429,0.23,0.242,0.221,0.228,5140000
8217.hk,20100429,5.17,5.17,5.09,5.1,207000
8220.hk,20100429,0.28,0.28,0.27,0.27,33504000
8221.hk,20100429,3.4,3.4,3.31,3.36,1100000
8225.hk,20100429,0.94,1.03,0.9,1,250000
8226.hk,20100429,0.4,0.42,0.4,0.42,44000
8227.hk,20100429,0.33,0.33,0.33,0.33,1432000
8228.hk,20100429,0.065,0.066,0.061,0.062,105170016
8230.hk,20100429,3,3,2.81,2.85,500000
8231.hk,20100429,1.76,1.76,1.76,1.76,24000
8233.hk,20100429,0.164,0.168,0.162,0.164,1184000
8235.hk,20100429,0.28,0.285,0.275,0.28,1100000
8236.hk,20100429,0.275,0.3,0.275,0.29,60000
8239.hk,20100429,2.35,2.41,2.34,2.41,670800
8243.hk,20100429,0.49,0.57,0.49,0.56,375000
8247.hk,20100429,4.1,4.15,4.1,4.1,64000
8248.hk,20100429,0.66,0.66,0.65,0.66,750000
8249.hk,20100429,0.2,0.2,0.198,0.198,200000
8250.hk,20100429,0.53,0.55,0.52,0.53,1774000
8251.hk,20100429,0.405,0.405,0.395,0.405,201580
8253.hk,20100429,0.166,0.178,0.166,0.169,22290000
8256.hk,20100429,0.25,0.25,0.245,0.245,468000
8258.hk,20100429,0.211,0.213,0.204,0.213,480000
8259.hk,20100429,0.5,0.51,0.485,0.49,8350000
8266.hk,20100429,0.56,0.62,0.46,0.49,51016000
8270.hk,20100429,0.247,0.275,0.247,0.265,15420000
8271.hk,20100429,0.375,0.38,0.37,0.37,3148000
8272.hk,20100429,0.405,0.42,0.405,0.41,1275000
8273.hk,20100429,2.4,2.4,2.4,2.4,10000
8277.hk,20100429,16.9,16.9,16.3,16.74,835000
8279.hk,20100429,0.415,0.43,0.39,0.39,22924430
8285.hk,20100429,2.01,2.03,1.99,1.99,1029600
8286.hk,20100429,0.96,0.96,0.96,0.96,65000
8287.hk,20100429,10.5,10.7,9.79,9.73,140000
8290.hk,20100429,1.66,1.74,1.63,1.63,2120000
8296.hk,20100429,1.6,1.64,1.54,1.56,13516000
8299.hk,20100429,0.109,0.111,0.104,0.104,115788000
8301.hk,20100429,0.3,0.31,0.29,0.295,1800000
8306.hk,20100429,0.295,0.3,0.28,0.28,36405000
8317.hk,20100429,1.4,1.4,1.35,1.38,574000
8319.hk,20100429,1.46,1.46,1.46,1.46,66000
8329.hk,20100429,1.12,1.12,1.04,1.08,410000
8331.hk,20100429,3.21,3.28,3.07,3.12,636000
8340.hk,20100429,0.23,0.23,0.23,0.23,140000
8348.hk,20100429,1.68,1.72,1.68,1.72,22000
8351.hk,20100429,0.42,0.425,0.39,0.39,4350000
8373.hk,20100429,0.325,0.33,0.295,0.3,25260000