Free Hong Kong EOD Stock Data

0001.hk,20100430,97.3,97.4,96.75,97.05,2965358
0002.hk,20100430,54.8,55.2,54.45,54.5,4046030
0003.hk,20100430,18.88,19.26,18.82,19,7532829
0004.hk,20100430,42.9,43.35,42.3,42.65,5097279
0005.hk,20100430,80,81.05,79.8,80.95,21500668
0006.hk,20100430,45.75,46.8,45.35,45.9,4578605
0007.hk,20100430,0.8,0.81,0.78,0.78,110000
0008.hk,20100430,2.36,2.39,2.34,2.36,9276405
0009.hk,20100430,0.26,0.265,0.25,0.25,14510100
0010.hk,20100430,39.45,39.5,38.3,38.5,842487
0011.hk,20100430,107,107.5,106.9,107,2001027
0012.hk,20100430,50.1,50.1,49.05,49.85,4628392
0013.hk,20100430,54.5,54.65,53.85,54.05,8102635
0014.hk,20100430,23.3,23.3,22.7,23.05,1158827
0015.hk,20100430,0.84,0.86,0.8,0.85,6264000
0016.hk,20100430,109.8,110.4,109.4,109.7,3917493
0017.hk,20100430,14.26,14.26,13.98,14.06,4915423
0018.hk,20100430,1.04,1.06,1.03,1.04,256000
0019.hk,20100430,89,89,87.6,87.95,2402272
0020.hk,20100430,24,24.75,24,24.55,1991032
0021.hk,20100430,0.92,0.92,0.9,0.9,65000
0022.hk,20100430,0.202,0.219,0.2,0.205,28290000
0023.hk,20100430,27.8,28.45,27.8,28.15,2522734
0024.hk,20100430,0.7,0.7,0.66,0.7,19414000
0025.hk,20100430,6.88,7,6.88,7,40000
0026.hk,20100430,59.9,60.2,59.5,60.2,3800
0027.hk,20100430,3.77,3.77,3.67,3.7,5996000
0028.hk,20100430,5.03,5.31,5,5.17,1800000
0030.hk,20100430,1.83,1.83,1.75,1.78,450000
0031.hk,20100430,1.1,1.1,1.07,1.08,16300617
0032.hk,20100430,6.96,6.99,6.96,6.98,33000
0033.hk,20100430,3.07,3.48,2.95,3.44,4474000
0034.hk,20100430,9.9,9.9,9.57,9.58,1321000
0035.hk,20100430,2.22,2.28,2.2,2.28,5604040
0036.hk,20100430,1.05,1.05,0.98,1.04,4518000
0037.hk,20100430,0.295,0.31,0.29,0.3,2630000
0038.hk,20100430,5.42,5.5,5.37,5.43,2608000
0039.hk,20100430,0.68,0.68,0.66,0.67,622000
0040.hk,20100430,1.3,1.32,1.26,1.31,1762807
0041.hk,20100430,22.25,22.25,21.95,22,175000
0042.hk,20100430,1.68,1.71,1.67,1.7,2700000
0043.hk,20100430,0.67,0.69,0.67,0.67,16578000
0044.hk,20100430,98.55,99.35,97,98.95,315212
0045.hk,20100430,12.32,12.44,12.26,12.34,549500
0046.hk,20100430,2.28,2.3,2.24,2.25,224000
0047.hk,20100430,0.43,0.44,0.43,0.44,512000
0049.hk,20100430,12.56,12.62,12.56,12.62,3324550
0050.hk,20100430,7.39,7.39,7.34,7.38,119000
0051.hk,20100430,7.1,7.1,6.85,6.88,230000
0052.hk,20100430,8.15,8.15,8,8.01,41500
0053.hk,20100430,80.5,81.5,80.2,81,156000
0054.hk,20100430,23,23.15,22.8,22.85,1175440
0055.hk,20100430,0.33,0.33,0.325,0.33,5220000
0056.hk,20100430,1.69,1.79,1.68,1.75,6704000
0057.hk,20100430,3.15,3.25,3.13,3.25,682000
0058.hk,20100430,0.3,0.32,0.28,0.32,2964000
0060.hk,20100430,1.25,1.25,1.25,1.26,58000
0061.hk,20100430,1.7,1.74,1.67,1.73,1992400
0062.hk,20100430,27.55,27.8,27.3,27.5,221200
0063.hk,20100430,0.218,0.221,0.215,0.218,3404000
0064.hk,20100430,0.49,0.49,0.48,0.49,13828000
0065.hk,20100430,1.62,1.62,1.44,1.54,13598700
0066.hk,20100430,27.45,27.8,27.45,27.5,3128997
0067.hk,20100430,2.35,2.37,2.27,2.31,8480945
0068.hk,20100430,6.18,6.18,6.18,6.14,6000
0069.hk,20100430,15.38,15.38,15.08,15.16,2152008
0070.hk,20100430,0.16,0.16,0.157,0.16,970000
0071.hk,20100430,8.02,8.02,8.02,8.02,7000
0072.hk,20100430,1.3,1.3,1.29,1.29,280000
0073.hk,20100430,6.05,6.05,6,6.05,1875362
0074.hk,20100430,4.26,4.36,4.16,4.24,2912000
0075.hk,20100430,1.49,1.49,1.46,1.48,160000
0076.hk,20100430,0.038,0.039,0.037,0.038,64084000
0077.hk,20100430,1.58,1.78,1.57,1.68,516000
0078.hk,20100430,3,3,2.96,2.97,268000
0079.hk,20100430,0.52,0.52,0.48,0.48,96000
0081.hk,20100430,5.1,5.12,5.1,5.11,241000
0082.hk,20100430,2.82,2.84,2.79,2.82,27270000
0083.hk,20100430,14.1,14.2,14.04,14.2,3359623
0084.hk,20100430,0.56,0.56,0.55,0.55,45000
0085.hk,20100430,1.42,1.46,1.4,1.44,1306000
0086.hk,20100430,7.95,8.11,7.61,8,1246000
0087.hk,20100430,16.78,16.88,16.54,16.62,850000
0088.hk,20100430,4.7,4.7,4.59,4.67,595000
0089.hk,20100430,3.19,3.19,3.18,3.19,105000
0090.hk,20100430,1.47,1.5,1.47,1.48,210000
0091.hk,20100430,0.065,0.066,0.062,0.065,90160000
0092.hk,20100430,0.265,0.265,0.255,0.26,5027156
0093.hk,20100430,1.13,1.13,1.12,1.13,112000
0094.hk,20100430,1.99,2,1.93,2,374000
0095.hk,20100430,0.285,0.3,0.285,0.3,36000
0097.hk,20100430,0.72,0.72,0.7,0.7,12568000
0098.hk,20100430,1.75,1.8,1.71,1.8,197000
0099.hk,20100430,1.03,1.03,1.03,1.03,508000
0100.hk,20100430,5.19,5.29,5.15,5.2,177000
0101.hk,20100430,28.7,28.75,28.2,28.5,5281338
0103.hk,20100430,1.04,1.04,1.02,1.02,880000
0104.hk,20100430,0.69,0.7,0.69,0.7,102000
0106.hk,20100430,0.43,0.445,0.43,0.445,1442000
0107.hk,20100430,4.4,4.49,4.4,4.48,3428916
0109.hk,20100430,0.72,0.75,0.67,0.73,2266000
0110.hk,20100430,0.46,0.46,0.445,0.45,250000
0111.hk,20100430,1.58,1.64,1.58,1.64,528000
0112.hk,20100430,1.75,1.75,1.75,1.75,14000
0113.hk,20100430,4.73,4.81,4.73,4.77,284300
0114.hk,20100430,1.18,1.2,1.17,1.2,65000
0116.hk,20100430,13.34,13.72,13.34,13.4,1172000
0117.hk,20100430,0.98,1,0.94,0.99,1284000
0118.hk,20100430,0.77,0.77,0.76,0.77,236000
0119.hk,20100430,7.96,8.01,7.79,7.81,17062336
0120.hk,20100430,1.65,1.65,1.63,1.63,1220000
0121.hk,20100430,0.265,0.265,0.26,0.26,1820000
0122.hk,20100430,0.58,0.59,0.57,0.58,604000
0123.hk,20100430,1.87,1.9,1.86,1.88,38356000
0124.hk,20100430,1.65,1.68,1.64,1.67,636000
0125.hk,20100430,3.45,3.45,3.45,3.45,10000
0126.hk,20100430,1.14,1.16,1.13,1.14,1053120
0127.hk,20100430,13.18,13.4,13.1,13.3,654532
0128.hk,20100430,1.06,1.07,1.01,1.04,17900000
0129.hk,20100430,1.34,1.38,1.34,1.38,63301
0130.hk,20100430,1.04,1.04,1.04,1.04,24000
0131.hk,20100430,2.58,2.65,2.55,2.6,203000
0132.hk,20100430,0.24,0.29,0.24,0.249,1539000
0133.hk,20100430,18.5,18.5,18.4,18.5,109732
0135.hk,20100430,10.42,10.54,10.28,10.48,9175722
0136.hk,20100430,1.45,1.45,1.39,1.4,3476500
0137.hk,20100430,2.91,2.94,2.88,2.94,195000
0138.hk,20100430,1.1,1.1,1.08,1.1,66000
0139.hk,20100430,0.156,0.16,0.15,0.151,4720000
0141.hk,20100430,1.34,1.34,1.34,1.34,48000
0142.hk,20100430,5.22,5.5,5.16,5.26,7794004
0143.hk,20100430,0.069,0.072,0.067,0.068,5590000
0144.hk,20100430,27.7,28.35,27.25,27.55,6964012
0145.hk,20100430,0.209,0.215,0.208,0.215,3382000
0146.hk,20100430,1.9,1.9,1.85,1.85,37000
0147.hk,20100430,0.71,0.75,0.7,0.71,2060000
0148.hk,20100430,42.05,43.6,42.05,42.3,1803835
0149.hk,20100430,0.116,0.117,0.109,0.111,171644992
0151.hk,20100430,6.09,6.09,5.88,5.91,11747582
0152.hk,20100430,0.6,0.61,0.59,0.59,53336656
0154.hk,20100430,1.89,1.89,1.85,1.85,741000
0155.hk,20100430,0.204,0.208,0.203,0.206,58766000
0156.hk,20100430,0.228,0.23,0.226,0.229,5686000
0157.hk,20100430,1.38,1.43,1.38,1.38,190000
0158.hk,20100430,82,82.5,82,82.5,1000
0159.hk,20100430,1.45,1.49,1.34,1.36,124000
0160.hk,20100430,2.84,2.89,2.83,2.84,308000
0161.hk,20100430,3.9,3.93,3.79,3.85,1584000
0162.hk,20100430,0.35,0.375,0.35,0.375,4186000
0163.hk,20100430,1.71,1.72,1.66,1.68,1086000
0164.hk,20100430,0.172,0.173,0.168,0.169,5870000
0165.hk,20100430,19.2,19.62,19.12,19.6,3096608
0166.hk,20100430,0.32,0.325,0.315,0.315,20738000
0167.hk,20100430,0.28,0.295,0.28,0.29,2884000
0168.hk,20100430,38,39,37.8,38.7,2624242
0171.hk,20100430,2.73,2.77,2.72,2.76,3402000
0172.hk,20100430,0.54,0.56,0.53,0.54,1100000
0173.hk,20100430,2.83,2.85,2.81,2.84,5714134
0174.hk,20100430,1.24,1.28,1.19,1.25,264000
0175.hk,20100430,3.42,3.44,3.33,3.38,80033504
0176.hk,20100430,0.385,0.4,0.385,0.4,288000
0177.hk,20100430,7.29,7.34,7.26,7.33,3609934
0178.hk,20100430,6.48,6.57,6.43,6.52,5917000
0179.hk,20100430,4.62,4.69,4.3,4.44,9858623
0180.hk,20100430,0.495,0.53,0.495,0.53,472685
0181.hk,20100430,0.69,0.73,0.69,0.71,460000
0182.hk,20100430,0.85,0.86,0.84,0.86,21440000
0184.hk,20100430,4.59,4.6,4.52,4.54,86000
0185.hk,20100430,0.18,0.18,0.18,0.18,1510000
0186.hk,20100430,0.67,0.71,0.64,0.69,548000
0187.hk,20100430,3.02,3.04,2.95,3.04,230000
0188.hk,20100430,0.225,0.225,0.217,0.225,104000
0189.hk,20100430,1.76,1.83,1.68,1.82,12893066
0190.hk,20100430,0.59,0.59,0.57,0.57,15867086
0191.hk,20100430,0.58,0.59,0.56,0.57,2229000
0193.hk,20100430,0.045,0.046,0.044,0.045,24995000
0194.hk,20100430,8.42,8.65,8.41,8.65,220000
0195.hk,20100430,0.79,0.84,0.78,0.83,4670000
0196.hk,20100430,1.36,1.4,1.32,1.38,2913000
0197.hk,20100430,0.77,0.78,0.75,0.77,16323875
0198.hk,20100430,0.55,0.56,0.53,0.54,29864300
0199.hk,20100430,1.76,1.83,1.76,1.83,475800
0200.hk,20100430,3.4,3.6,3.4,3.55,4022007
0201.hk,20100430,0.177,0.18,0.177,0.177,932000
0202.hk,20100430,0.82,0.86,0.81,0.83,27683000
0205.hk,20100430,0.181,0.185,0.18,0.185,864000
0206.hk,20100430,1.91,2.03,1.9,1.99,1259000
0208.hk,20100430,1.51,1.56,1.51,1.54,9800000
0209.hk,20100430,1.08,1.1,1.02,1.02,15340000
0210.hk,20100430,7.99,8.19,7.97,8.08,2319400
0213.hk,20100430,0.54,0.55,0.54,0.54,342000
0214.hk,20100430,1.35,1.4,1.35,1.38,196628
0215.hk,20100430,1.58,1.64,1.58,1.61,6936000
0216.hk,20100430,1.25,1.25,1.22,1.26,152000
0217.hk,20100430,0.57,0.59,0.57,0.58,3820000
0218.hk,20100430,3.67,3.75,3.67,3.71,730500
0220.hk,20100430,4.48,4.51,4.38,4.39,5471000
0221.hk,20100430,0.24,0.242,0.239,0.241,3024000
0222.hk,20100430,3.46,3.49,3.36,3.45,496000
0224.hk,20100430,0.65,0.65,0.62,0.62,56000
0225.hk,20100430,6.9,7.02,6.9,7,28000
0226.hk,20100430,2.53,2.56,2.52,2.55,388000
0227.hk,20100430,1.49,1.49,1.44,1.46,3048000
0228.hk,20100430,0.68,0.69,0.65,0.65,28006000
0229.hk,20100430,0.92,0.92,0.91,0.91,150000
0230.hk,20100430,1.55,1.58,1.54,1.56,4304000
0231.hk,20100430,0.23,0.234,0.228,0.229,3570000
0232.hk,20100430,0.465,0.47,0.43,0.435,33884000
0233.hk,20100430,1,1.01,0.97,0.97,25350000
0234.hk,20100430,0.15,0.155,0.149,0.151,2424000
0235.hk,20100430,0.61,0.62,0.57,0.58,102657000
0239.hk,20100430,2.2,2.27,2.2,2.26,617500
0240.hk,20100430,0.23,0.234,0.23,0.232,297332
0241.hk,20100430,1.6,1.71,1.5,1.7,24658000
0242.hk,20100430,4.65,4.66,4.56,4.62,11846672
0243.hk,20100430,0.47,0.49,0.46,0.475,2860000
0245.hk,20100430,0.19,0.194,0.19,0.192,17474000
0246.hk,20100430,12.92,12.92,12.32,12.4,5276295
0248.hk,20100430,0.325,0.35,0.3,0.33,8624000
0250.hk,20100430,0.06,0.063,0.057,0.059,83560000
0251.hk,20100430,3.9,3.98,3.9,3.98,42000
0253.hk,20100430,0.93,0.98,0.93,0.98,190000
0254.hk,20100430,0.197,0.233,0.197,0.212,46050000
0255.hk,20100430,4.41,4.41,4.4,4.4,160000
0256.hk,20100430,0.83,0.83,0.82,0.83,4632000
0257.hk,20100430,3.86,3.9,3.83,3.89,4427156
0258.hk,20100430,3.21,3.25,3.17,3.23,1104000
0260.hk,20100430,0.425,0.425,0.405,0.405,5470000
0261.hk,20100430,0.019,0.019,0.018,0.019,77840000
0262.hk,20100430,0.59,0.59,0.57,0.58,852000
0263.hk,20100430,0.195,0.195,0.191,0.194,6092800
0264.hk,20100430,0.52,0.54,0.51,0.53,260000
0265.hk,20100430,0.7,0.7,0.7,0.7,130000
0267.hk,20100430,17.04,17.28,17.02,17.22,5506307
0268.hk,20100430,3.1,3.1,2.98,3.04,10046000
0269.hk,20100430,0.131,0.132,0.128,0.13,15700000
0270.hk,20100430,4.09,4.13,4.01,4.06,7284665
0271.hk,20100430,0.94,0.95,0.92,0.94,4992000
0272.hk,20100430,3.67,3.68,3.58,3.59,27437450
0273.hk,20100430,0.425,0.445,0.42,0.43,23780504
0274.hk,20100430,0.295,0.295,0.295,0.295,5996000
0275.hk,20100430,0.55,0.55,0.54,0.54,660165
0276.hk,20100430,3.79,3.79,3.62,3.64,9163319
0279.hk,20100430,0.52,0.52,0.47,0.48,12090720
0280.hk,20100430,0.99,0.99,0.96,0.98,788050
0281.hk,20100430,0.385,0.39,0.38,0.39,4040000
0282.hk,20100430,1.41,1.46,1.4,1.45,1864000
0283.hk,20100430,3.13,3.35,3.13,3.2,368000
0285.hk,20100430,5.69,5.7,5.54,5.61,5798264
0286.hk,20100430,0.31,0.31,0.3,0.305,2292000
0288.hk,20100430,1.16,1.17,1.11,1.12,17915000
0289.hk,20100430,12.32,12.78,12.3,12.5,248000
0290.hk,20100430,0.475,0.475,0.465,0.465,398000
0291.hk,20100430,27.3,27.95,27.05,27.8,9437436
0292.hk,20100430,0.53,0.53,0.52,0.53,1033885
0293.hk,20100430,16.7,16.7,16.3,16.44,3523998
0294.hk,20100430,1.65,1.65,1.6,1.6,6000
0295.hk,20100430,0.68,0.68,0.65,0.67,1834000
0296.hk,20100430,1.23,1.38,1.23,1.3,2975000
0297.hk,20100430,4.12,4.27,4.1,4.23,12183338
0298.hk,20100430,0.55,0.56,0.55,0.56,192000
0299.hk,20100430,1.31,1.31,1.26,1.29,1922000
0300.hk,20100430,6.9,6.95,6.84,6.92,765000
0302.hk,20100430,79.2,80,78.45,79.5,617027
0303.hk,20100430,87.8,91,87.5,87.75,225521
0305.hk,20100430,0.95,0.99,0.95,0.96,680000
0306.hk,20100430,1.35,1.36,1.35,1.36,50000
0307.hk,20100430,0.171,0.173,0.165,0.166,1720000
0308.hk,20100430,1.93,1.98,1.91,1.95,17268000
0309.hk,20100430,0.66,0.68,0.64,0.65,6671000
0310.hk,20100430,3.72,3.75,3.67,3.69,1396000
0311.hk,20100430,0.97,0.99,0.97,0.99,213000
0313.hk,20100430,0.33,0.34,0.33,0.33,4290000
0315.hk,20100430,8.35,8.79,8.2,8.74,191500
0316.hk,20100430,60.6,60.6,58.95,60,1129034
0317.hk,20100430,13.98,14.1,13.7,14.04,1068000
0318.hk,20100430,0.162,0.162,0.158,0.162,2860000
0319.hk,20100430,1.77,1.85,1.72,1.82,603000
0320.hk,20100430,1,1.06,0.99,1.05,778000
0321.hk,20100430,8.29,8.4,8.29,8.35,967200
0322.hk,20100430,19.3,19.6,19.3,19.42,4856525
0323.hk,20100430,4.1,4.19,4.05,4.17,33782040
0326.hk,20100430,0.165,0.167,0.156,0.157,105139688
0328.hk,20100430,2.81,2.81,2.76,2.76,288000
0329.hk,20100430,0.209,0.209,0.182,0.188,9900500
0330.hk,20100430,54.5,57.35,54.2,56.7,5319165
0331.hk,20100430,2.51,2.56,2.43,2.55,14295644
0332.hk,20100430,0.141,0.143,0.135,0.138,11024000
0333.hk,20100430,0.58,0.59,0.58,0.59,278000
0334.hk,20100430,0.33,0.335,0.32,0.33,3124000
0336.hk,20100430,9.56,9.56,9,9.05,9167591
0337.hk,20100430,4.34,4.47,4.34,4.37,255000
0338.hk,20100430,2.99,3.1,2.98,3.03,30470334
0339.hk,20100430,0.6,0.6,0.6,0.6,40000
0340.hk,20100430,0.25,0.255,0.25,0.255,13428000
0341.hk,20100430,18.9,18.9,18.7,18.78,388400
0342.hk,20100430,1.37,1.39,1.24,1.3,13641000
0343.hk,20100430,0.57,0.61,0.57,0.6,2237400
0345.hk,20100430,6.1,6.1,5.85,5.94,848000
0346.hk,20100430,0.81,0.81,0.8,0.81,10030000
0347.hk,20100430,12.3,12.38,12.06,12.32,31470428
0348.hk,20100430,0.4,0.415,0.385,0.39,6000000
0349.hk,20100430,19.68,19.72,19.44,19.52,887000
0350.hk,20100430,2.58,2.58,2.48,2.53,886000
0351.hk,20100430,0.193,0.196,0.184,0.185,188040000
0353.hk,20100430,0.148,0.148,0.139,0.141,92967000
0354.hk,20100430,1.69,1.74,1.66,1.69,1960000
0355.hk,20100430,0.6,0.62,0.6,0.61,3693200
0357.hk,20100430,9.4,9.8,9.4,9.7,183000
0358.hk,20100430,16.56,16.9,16.56,16.72,11563127
0359.hk,20100430,1.17,1.17,1.14,1.17,2352000
0360.hk,20100430,1.8,1.8,1.78,1.8,65600
0361.hk,20100430,0.46,0.52,0.45,0.495,4320000
0362.hk,20100430,0.249,0.25,0.245,0.247,33050000
0363.hk,20100430,34.65,34.65,34,34.1,4019848
0364.hk,20100430,0.65,0.68,0.64,0.68,32154100
0365.hk,20100430,0.28,0.345,0.28,0.345,11988000
0366.hk,20100430,3.7,3.83,3.65,3.72,1326000
0367.hk,20100430,0.84,0.85,0.84,0.85,280350
0368.hk,20100430,3.6,3.63,3.54,3.55,6748151
0369.hk,20100430,2.38,2.38,2.38,2.38,50000
0370.hk,20100430,0.2,0.206,0.193,0.202,11027200
0371.hk,20100430,3.07,3.1,3.02,3.1,4714000
0372.hk,20100430,0.47,0.47,0.46,0.47,802000
0373.hk,20100430,27.5,28,27.5,27.5,60000
0375.hk,20100430,9.2,9.2,9,9.04,74000
0378.hk,20100430,2.56,2.56,2.5,2.55,60300
0379.hk,20100430,0.7,0.7,0.66,0.69,21730000
0380.hk,20100430,0.081,0.083,0.072,0.074,230780000
0381.hk,20100430,0.51,0.54,0.5,0.52,106612000
0382.hk,20100430,0.385,0.4,0.375,0.38,64326000
0383.hk,20100430,1.6,1.63,1.56,1.59,404000
0384.hk,20100430,4.48,4.54,4.42,4.46,11506000
0385.hk,20100430,0.495,0.5,0.495,0.5,650000
0386.hk,20100430,6.22,6.31,6.17,6.29,104960640
0387.hk,20100430,0.84,0.85,0.84,0.85,88000
0388.hk,20100430,129.5,130.4,128.9,129.3,4380071
0389.hk,20100430,1.82,1.83,1.75,1.76,18992000
0390.hk,20100430,5.36,5.45,5.36,5.44,18272476
0392.hk,20100430,50.4,52.15,50.4,50.55,1747169
0393.hk,20100430,3.28,3.3,3.22,3.29,988000
0395.hk,20100430,0.34,0.345,0.3,0.32,5760000
0396.hk,20100430,1.41,1.5,1.4,1.5,242000
0397.hk,20100430,0.42,0.435,0.4,0.415,59643600
0398.hk,20100430,1.9,1.96,1.9,1.96,1174600
0399.hk,20100430,0.295,0.3,0.295,0.3,13634559
0402.hk,20100430,0.69,0.69,0.67,0.68,1868000
0403.hk,20100430,0.51,0.53,0.5,0.53,7960000
0404.hk,20100430,1.29,1.3,1.28,1.3,1145000
0405.hk,20100430,3.25,3.37,3.25,3.36,1105315
0406.hk,20100430,1.22,1.3,1.2,1.3,3168000
0408.hk,20100430,7.8,7.9,7.77,7.89,346000
0410.hk,20100430,4.5,4.52,4.45,4.49,10398300
0411.hk,20100430,6.75,6.75,6.75,6.75,8000
0412.hk,20100430,0.285,0.295,0.28,0.285,16210000
0413.hk,20100430,0.55,0.57,0.55,0.56,264000
0417.hk,20100430,3.82,3.84,3.5,3.63,678000
0418.hk,20100430,0.63,0.63,0.59,0.61,4582000
0419.hk,20100430,0.06,0.061,0.059,0.06,148662480
0420.hk,20100430,1.3,1.32,1.3,1.31,1744000
0422.hk,20100430,1.95,2.23,1.92,2.2,12578000
0425.hk,20100430,11.04,11.16,10.78,11.02,1928300
0426.hk,20100430,0.38,0.39,0.38,0.39,72000
0430.hk,20100430,0.2,0.206,0.19,0.195,10872000
0431.hk,20100430,0.39,0.4,0.385,0.4,488000
0432.hk,20100430,3.22,3.22,3.03,3.15,20877044
0433.hk,20100430,0.355,0.355,0.34,0.345,29550000
0435.hk,20100430,1.91,1.93,1.91,1.92,2073000
0438.hk,20100430,1.42,1.46,1.36,1.45,11446000
0440.hk,20100430,44,45.2,44,44.7,529029
0444.hk,20100430,0.72,0.73,0.72,0.72,102000
0445.hk,20100430,0.325,0.325,0.31,0.31,10691000
0448.hk,20100430,0.67,0.67,0.66,0.67,306000
0449.hk,20100430,5.81,5.83,5.49,5.68,6306200
0450.hk,20100430,2.43,2.44,2.43,2.44,112500
0451.hk,20100430,2.5,3.5,2.5,3.4,260500
0455.hk,20100430,0.81,0.83,0.81,0.82,802000
0458.hk,20100430,1.95,1.95,1.95,1.95,9000
0459.hk,20100430,0.052,0.052,0.05,0.051,15670000
0464.hk,20100430,0.53,0.53,0.53,0.54,12000
0465.hk,20100430,1.91,1.91,1.8,1.83,1398000
0467.hk,20100430,0.52,0.53,0.48,0.51,3696000
0469.hk,20100430,0.31,0.31,0.3,0.31,528000
0472.hk,20100430,0.66,0.66,0.65,0.66,1840000
0474.hk,20100430,1.09,1.11,1.08,1.09,5600000
0475.hk,20100430,0.6,0.64,0.6,0.64,442000
0476.hk,20100430,0.45,0.45,0.44,0.45,770000
0477.hk,20100430,1.64,1.65,1.59,1.62,624000
0480.hk,20100430,2.98,3.02,2.95,3.02,1399200
0482.hk,20100430,2.56,2.58,2.5,2.57,160000
0483.hk,20100430,1.53,1.59,1.53,1.59,486000
0485.hk,20100430,0.355,0.355,0.335,0.345,1765000
0486.hk,20100430,8.04,8.39,8.04,8.32,2650000
0487.hk,20100430,0.325,0.33,0.325,0.33,900000
0488.hk,20100430,0.153,0.153,0.149,0.149,22620000
0489.hk,20100430,11.14,11.36,11.06,11.3,27578796
0491.hk,20100430,0.26,0.27,0.26,0.26,5361219
0493.hk,20100430,2.57,2.58,2.5,2.55,59932412
0494.hk,20100430,38.55,38.7,37.5,38.05,7487885
0495.hk,20100430,0.255,0.345,0.255,0.3,19475000
0496.hk,20100430,2.42,2.49,2.42,2.46,388000
0497.hk,20100430,0.197,0.199,0.193,0.195,10400000
0498.hk,20100430,0.35,0.355,0.35,0.35,4188000
0499.hk,20100430,2.25,2.55,2.25,2.41,428200
0500.hk,20100430,0.67,0.67,0.65,0.66,2815000
0505.hk,20100430,2.1,2.14,2.04,2.14,6800000
0506.hk,20100430,5.83,5.91,5.75,5.78,2862688
0508.hk,20100430,0.92,0.97,0.89,0.92,18245000
0509.hk,20100430,0.315,0.325,0.305,0.31,3490000
0510.hk,20100430,0.73,0.75,0.73,0.75,302000
0511.hk,20100430,37.95,38.05,37,37.65,1011268
0513.hk,20100430,3.78,3.87,3.62,3.74,1340000
0515.hk,20100430,1.61,1.68,1.59,1.6,2548000
0517.hk,20100430,4.44,4.54,4.38,4.5,3523000
0518.hk,20100430,1.76,1.83,1.76,1.83,48000
0519.hk,20100430,0.31,0.31,0.3,0.3,590000
0521.hk,20100430,0.57,0.58,0.56,0.57,3565480
0522.hk,20100430,76.35,76.35,74.1,74.3,1059576
0524.hk,20100430,0.53,0.53,0.51,0.51,73400
0525.hk,20100430,3.05,3.06,3.02,3.05,5704931
0526.hk,20100430,0.39,0.39,0.39,0.39,20000
0527.hk,20100430,1.95,1.96,1.91,1.92,4404000
0528.hk,20100430,0.485,0.49,0.485,0.49,400000
0529.hk,20100430,1.75,1.77,1.75,1.77,88000
0530.hk,20100430,0.89,0.9,0.88,0.9,90000
0531.hk,20100430,1.39,1.41,1.37,1.4,1421000
0532.hk,20100430,0.77,0.77,0.77,0.76,2000
0533.hk,20100430,2.78,2.78,2.74,2.75,344000
0535.hk,20100430,0.206,0.21,0.203,0.207,592000
0536.hk,20100430,0.93,0.93,0.88,0.9,714000
0538.hk,20100430,8.47,8.57,8.24,8.36,560000
0539.hk,20100430,1.86,1.9,1.78,1.8,1516000
0542.hk,20100430,0.145,0.154,0.143,0.146,11590000
0543.hk,20100430,3,3.14,2.93,3.11,2398000
0544.hk,20100430,0.31,0.32,0.29,0.295,29233400
0546.hk,20100430,6.5,6.6,6.21,6.22,7418993
0547.hk,20100430,0.28,0.28,0.265,0.265,2870000
0548.hk,20100430,4.02,4.03,3.9,3.94,2872000
0549.hk,20100430,1.22,1.22,1.08,1.12,6552000
0550.hk,20100430,1.85,1.86,1.85,1.86,54000
0551.hk,20100430,27,27.8,27,27.35,3412612
0552.hk,20100430,3.94,3.95,3.9,3.95,7167886
0553.hk,20100430,2.23,2.26,2.19,2.25,1342000
0554.hk,20100430,0.395,0.395,0.39,0.39,218000
0555.hk,20100430,0.92,0.96,0.91,0.93,245258096
0556.hk,20100430,1.86,1.95,1.84,1.9,430000
0558.hk,20100430,1.85,2.1,1.8,2.1,8805000
0559.hk,20100430,0.169,0.173,0.164,0.168,6490000
0560.hk,20100430,1.78,1.83,1.75,1.78,950000
0565.hk,20100430,0.28,0.28,0.28,0.28,200000
0566.hk,20100430,0.76,0.81,0.75,0.78,99866000
0567.hk,20100430,0.62,0.63,0.62,0.63,308000
0568.hk,20100430,9.4,9.42,8.51,9.4,205500
0569.hk,20100430,6.41,6.5,6.2,6.32,2281000
0570.hk,20100430,1.1,1.11,1.09,1.1,2898000
0571.hk,20100430,1.19,1.23,1.09,1.11,365945408
0573.hk,20100430,3,3.04,3,3.04,15000
0575.hk,20100430,0.27,0.27,0.26,0.265,6330000
0576.hk,20100430,7.35,7.45,7.32,7.35,13732753
0577.hk,20100430,0.65,0.65,0.65,0.65,142562
0581.hk,20100430,3,3.01,2.94,2.95,2437000
0582.hk,20100430,2.3,2.3,2.3,2.3,25000
0583.hk,20100430,1.4,1.45,1.4,1.45,36000
0585.hk,20100430,1.07,1.1,1.01,1.02,12231055
0587.hk,20100430,3.09,3.18,2.96,3.17,10360000
0588.hk,20100430,2.21,2.24,2.2,2.22,1004000
0589.hk,20100430,19.26,19.4,19.02,19.34,4417500
0590.hk,20100430,9.12,9.27,8.88,9.2,798000
0591.hk,20100430,5.49,5.7,5.48,5.68,2207000
0592.hk,20100430,0.53,0.53,0.52,0.52,240000
0593.hk,20100430,4.5,4.5,4.5,4.5,14000
0595.hk,20100430,1.25,1.3,1.23,1.24,3900000
0596.hk,20100430,0.86,0.86,0.81,0.81,30425000
0597.hk,20100430,0.4,0.4,0.39,0.395,20161600
0598.hk,20100430,1.9,1.9,1.86,1.87,4185691
0599.hk,20100430,1.05,1.07,1.05,1.07,79000
0600.hk,20100430,0.228,0.228,0.22,0.22,3384000
0601.hk,20100430,0.255,0.28,0.255,0.28,46000
0602.hk,20100430,0.38,0.385,0.375,0.385,490000
0603.hk,20100430,1.15,1.16,1.13,1.15,18435000
0604.hk,20100430,2.4,2.4,2.35,2.4,16142238
0605.hk,20100430,0.37,0.375,0.37,0.375,300000
0606.hk,20100430,10.5,10.58,10.3,10.36,8540545
0608.hk,20100430,2.86,2.9,2.85,2.9,180000
0609.hk,20100430,1.04,1.04,1,1.03,156000
0610.hk,20100430,1.91,1.91,1.91,1.91,48000
0611.hk,20100430,2,2,1.96,1.96,596000
0612.hk,20100430,0.157,0.164,0.157,0.16,1416000
0613.hk,20100430,0.085,0.086,0.085,0.085,44196000
0616.hk,20100430,0.365,0.39,0.365,0.38,232100
0617.hk,20100430,2.8,2.8,2.77,2.8,398925
0618.hk,20100430,0.47,0.48,0.465,0.475,776000
0619.hk,20100430,0.13,0.13,0.125,0.126,1400000
0620.hk,20100430,0.045,0.046,0.041,0.042,49960000
0621.hk,20100430,0.57,0.59,0.56,0.57,41390000
0622.hk,20100430,0.155,0.158,0.153,0.155,4437593
0623.hk,20100430,2.53,2.6,2.51,2.54,1553000
0626.hk,20100430,4.06,4.13,4.06,4.1,590000
0628.hk,20100430,0.19,0.199,0.19,0.198,14371200
0629.hk,20100430,1.53,1.6,1.53,1.59,2845000
0630.hk,20100430,0.74,0.76,0.74,0.74,14552000
0631.hk,20100430,9.28,9.56,9.28,9.54,10070991
0632.hk,20100430,1.56,1.62,1.44,1.48,9479000
0633.hk,20100430,1.86,1.9,1.8,1.83,6150000
0635.hk,20100430,2.82,2.86,2.82,2.86,265000
0636.hk,20100430,3.31,3.39,3.28,3.39,1070000
0637.hk,20100430,1.37,1.38,1.36,1.36,528000
0638.hk,20100430,2.73,2.8,2.72,2.8,52000
0639.hk,20100430,5.58,5.59,5.45,5.56,37081608
0641.hk,20100430,3,3.45,3.1,3.45,546000
0642.hk,20100430,0.3,0.3,0.3,0.3,90000
0645.hk,20100430,0.87,0.89,0.84,0.85,252000
0646.hk,20100430,0.42,0.425,0.41,0.42,1056000
0647.hk,20100430,0.245,0.25,0.245,0.248,1420000
0648.hk,20100430,0.061,0.063,0.061,0.063,65116000
0651.hk,20100430,0.61,0.65,0.57,0.59,18762600
0653.hk,20100430,16.44,16.9,16.06,16.2,3680000
0655.hk,20100430,0.75,0.75,0.74,0.75,389379
0656.hk,20100430,6.08,6.15,5.98,6.13,3938864
0657.hk,20100430,0.425,0.425,0.4,0.425,312000
0658.hk,20100430,18.8,18.9,18.62,18.66,2674212
0659.hk,20100430,13.74,13.98,13.5,13.7,1987682
0660.hk,20100430,0.154,0.154,0.146,0.154,6138000
0661.hk,20100430,0.6,0.61,0.58,0.6,19428000
0662.hk,20100430,2.8,2.9,2.8,2.84,74000
0663.hk,20100430,0.305,0.31,0.28,0.29,350440000
0665.hk,20100430,5.6,5.68,5.57,5.61,1142102
0666.hk,20100430,0.222,0.232,0.222,0.224,1160000
0667.hk,20100430,1.99,2,1.8,1.84,23828000
0668.hk,20100430,2.1,2.1,2.02,2.05,336000
0669.hk,20100430,8.4,8.7,8.15,8.21,7816800
0670.hk,20100430,4.18,4.4,4.17,4.39,14699739
0672.hk,20100430,2.38,2.42,2.37,2.38,775000
0673.hk,20100430,0.51,0.52,0.51,0.52,725000
0674.hk,20100430,0.325,0.345,0.325,0.33,13460000
0675.hk,20100430,0.34,0.34,0.34,0.34,50000
0677.hk,20100430,0.55,0.55,0.54,0.55,2722000
0678.hk,20100430,1.5,1.55,1.5,1.55,31000
0679.hk,20100430,0.47,0.495,0.47,0.495,190000
0680.hk,20100430,0.072,0.072,0.069,0.071,52950000
0681.hk,20100430,0.37,0.37,0.35,0.355,8516000
0682.hk,20100430,9,9.08,8.91,9.03,9558055
0683.hk,20100430,36.5,36.8,35.65,36.4,4902434
0684.hk,20100430,2.43,2.48,2.43,2.45,262000
0686.hk,20100430,0.63,0.64,0.6,0.62,1452000
0687.hk,20100430,1.2,1.23,1.18,1.21,304000
0688.hk,20100430,15.4,15.44,15.06,15.38,18834518
0689.hk,20100430,0.166,0.168,0.163,0.164,77140000
0691.hk,20100430,3.94,4.04,3.9,4,12344855
0692.hk,20100430,0.54,0.56,0.495,0.51,117746000
0693.hk,20100430,1.9,2.05,1.9,2.04,486000
0694.hk,20100430,4.61,4.79,4.61,4.75,8006105
0696.hk,20100430,6.28,6.41,6.28,6.39,525288
0697.hk,20100430,1.45,1.46,1.43,1.43,43671000
0698.hk,20100430,0.35,0.355,0.345,0.355,13500000
0700.hk,20100430,163,163.7,161,163.4,4326083
0701.hk,20100430,0.41,0.43,0.405,0.43,8806000
0702.hk,20100430,0.54,0.59,0.54,0.58,185120000
0703.hk,20100430,0.48,0.52,0.48,0.49,102000
0704.hk,20100430,0.55,0.58,0.55,0.57,24073900
0705.hk,20100430,0.35,0.35,0.34,0.345,1944000
0706.hk,20100430,0.64,0.67,0.64,0.67,2830000
0707.hk,20100430,0.385,0.395,0.385,0.395,3386000
0708.hk,20100430,0.75,0.75,0.7,0.7,410000
0709.hk,20100430,3.66,3.66,3.46,3.62,2822300
0710.hk,20100430,2.8,2.8,2.69,2.78,1162000
0711.hk,20100430,0.66,0.69,0.65,0.67,2344000
0712.hk,20100430,1.92,1.94,1.9,1.9,2562000
0715.hk,20100430,0.77,0.78,0.76,0.77,6642000
0716.hk,20100430,1.42,1.46,1.42,1.42,6838000
0717.hk,20100430,0.51,0.51,0.51,0.51,950000
0718.hk,20100430,0.25,0.26,0.225,0.239,35765000
0719.hk,20100430,3.72,3.75,3.55,3.73,3414000
0720.hk,20100430,0.188,0.198,0.185,0.198,7900000
0721.hk,20100430,0.133,0.133,0.13,0.131,1500000
0723.hk,20100430,0.75,0.77,0.74,0.77,17097500
0724.hk,20100430,0.54,0.55,0.53,0.54,15290000
0725.hk,20100430,0.9,0.98,0.88,0.93,4054000
0726.hk,20100430,0.55,0.58,0.54,0.58,102000
0727.hk,20100430,0.315,0.32,0.315,0.315,180000
0728.hk,20100430,3.52,3.65,3.5,3.62,133718984
0729.hk,20100430,2.36,2.51,2.35,2.48,239998832
0730.hk,20100430,0.8,0.81,0.77,0.77,22527000
0731.hk,20100430,0.85,0.87,0.84,0.85,40000
0732.hk,20100430,13.72,14.52,13.72,14.4,1244400
0733.hk,20100430,2.6,2.64,2.58,2.63,1504000
0735.hk,20100430,0.9,0.92,0.9,0.91,39300000
0736.hk,20100430,0.093,0.095,0.092,0.092,19755000
0737.hk,20100430,5.1,5.13,4.99,5,3171400
0738.hk,20100430,1.97,1.97,1.92,1.95,900000
0739.hk,20100430,2.45,2.5,2.36,2.48,17919000
0743.hk,20100430,3.79,3.85,3.72,3.8,1242500
0745.hk,20100430,0.184,0.206,0.184,0.198,2916000
0746.hk,20100430,6.64,6.85,6.41,6.49,2056000
0747.hk,20100430,0.87,0.89,0.84,0.88,10810000
0750.hk,20100430,4.29,4.35,4.23,4.33,1724000
0751.hk,20100430,7.22,7.32,7.08,7.1,16170388
0752.hk,20100430,1.56,1.61,1.5,1.53,3402000
0753.hk,20100430,8.6,8.8,8.5,8.79,22319574
0754.hk,20100430,10.52,10.52,10.14,10.3,10206259
0755.hk,20100430,0.37,0.38,0.365,0.38,9365000
0756.hk,20100430,2.33,2.36,2.33,2.34,1116000
0757.hk,20100430,1.69,1.72,1.67,1.69,2575500
0758.hk,20100430,0.41,0.445,0.41,0.44,4936000
0760.hk,20100430,0.52,0.56,0.51,0.52,70950000
0761.hk,20100430,0.23,0.231,0.225,0.226,8670000
0762.hk,20100430,9.5,9.82,9.48,9.82,67869600
0763.hk,20100430,28.2,28.8,26.6,28.3,23767310
0764.hk,20100430,0.8,0.85,0.64,0.69,13524000
0765.hk,20100430,0.95,0.96,0.93,0.95,7992000
0766.hk,20100430,0.192,0.201,0.192,0.193,28250000
0767.hk,20100430,0.35,0.36,0.305,0.32,74800000
0768.hk,20100430,0.191,0.218,0.189,0.198,40522000
0769.hk,20100430,1.95,1.96,1.91,1.93,4797255
0771.hk,20100430,2.14,2.17,2.14,2.16,898000
0773.hk,20100430,8.18,8.29,7.88,8,3503800
0775.hk,20100430,0.51,0.53,0.5,0.51,7308062
0776.hk,20100430,3.3,4.05,3.3,4.03,540000
0777.hk,20100430,4.12,4.3,4.12,4.26,431500
0778.hk,20100430,3.69,3.71,3.64,3.66,2411520
0789.hk,20100430,0.96,0.97,0.94,0.96,3083000
0794.hk,20100430,1.19,1.19,1.15,1.17,536000
0800.hk,20100430,5.73,5.8,5.34,5.72,11126000
0801.hk,20100430,1.87,1.92,1.83,1.86,5280000
0802.hk,20100430,8.3,8.49,8.22,8.48,882024
0803.hk,20100430,0.49,0.51,0.49,0.5,12580000
0806.hk,20100430,5.2,5.37,5.2,5.33,171000
0808.hk,20100430,1.39,1.4,1.39,1.39,686000
0809.hk,20100430,1.8,1.85,1.77,1.8,9664000
0810.hk,20100430,0.185,0.187,0.183,0.185,2780000
0811.hk,20100430,4.64,5,4.6,4.77,6109000
0812.hk,20100430,0.227,0.227,0.225,0.225,1018000
0813.hk,20100430,12.16,12.24,12,12.16,23499980
0814.hk,20100430,9.4,9.4,9.03,9.15,362000
0817.hk,20100430,2.22,2.25,2.22,2.24,5885727
0818.hk,20100430,5.29,5.41,5.2,5.38,7577000
0819.hk,20100430,5.01,5.18,4.92,5.09,13848000
0820.hk,20100430,8.04,8.04,7.81,7.92,279500
0821.hk,20100430,3.36,3.39,3.24,3.31,1528000
0822.hk,20100430,0.57,0.58,0.56,0.58,2188000
0823.hk,20100430,19.3,19.34,19.1,19.14,5115886
0825.hk,20100430,6.63,6.69,6.62,6.65,1921000
0826.hk,20100430,3.35,3.39,3.31,3.32,438000
0827.hk,20100430,0.203,0.203,0.198,0.2,13440000
0828.hk,20100430,3.05,3.1,3,3.07,908000
0829.hk,20100430,7.35,7.39,7.25,7.27,1410000
0830.hk,20100430,0.96,0.96,0.91,0.95,1634000
0832.hk,20100430,1.95,1.98,1.9,1.95,1732000
0833.hk,20100430,1.04,1.04,0.97,1.01,978000
0834.hk,20100430,1.14,1.14,1.14,1.14,32000
0835.hk,20100430,0.365,0.365,0.345,0.35,3720000
0836.hk,20100430,16.02,16.16,15.8,15.92,8415578
0837.hk,20100430,3.59,3.59,3.47,3.54,162000
0838.hk,20100430,3.8,3.84,3.73,3.8,4772000
0839.hk,20100430,3.9,3.93,3.86,3.88,2083000
0840.hk,20100430,1.57,1.57,1.47,1.52,1714000
0841.hk,20100430,2.27,2.32,2.23,2.26,2136000
0845.hk,20100430,2.74,2.77,2.69,2.7,9459000
0846.hk,20100430,2.35,2.41,2.34,2.36,2490000
0848.hk,20100430,2.82,2.87,2.81,2.83,3061000
0850.hk,20100430,1.29,1.29,1.26,1.26,28264000
0851.hk,20100430,1.81,1.84,1.81,1.82,1290000
0852.hk,20100430,1.6,1.6,1.6,1.6,150000
0855.hk,20100430,3.1,3.15,3.1,3.13,4314900
0856.hk,20100430,2.85,2.97,2.85,2.9,4344000
0857.hk,20100430,9.02,9.13,8.94,9.1,78545608
0858.hk,20100430,1.12,1.14,1.11,1.13,10170000
0859.hk,20100430,0.7,0.7,0.7,0.7,30000
0860.hk,20100430,0.75,0.79,0.75,0.77,13060000
0861.hk,20100430,11.62,11.86,11.26,11.62,4701600
0862.hk,20100430,6.12,6.12,6.12,6.13,12200
0866.hk,20100430,2.91,2.98,2.91,2.92,4494000
0868.hk,20100430,6.8,6.95,6.61,6.75,5007900
0869.hk,20100430,0.57,0.59,0.55,0.58,6131450
0872.hk,20100430,1.7,1.8,1.69,1.8,300000
0874.hk,20100430,8.74,9.2,8.38,9.08,5403200
0876.hk,20100430,0.63,0.64,0.63,0.64,368000
0877.hk,20100430,4.05,4.42,3.88,4.06,86302496
0878.hk,20100430,6.2,6.21,6.18,6.2,48300
0880.hk,20100430,5.18,5.18,5.06,5.09,9067433
0881.hk,20100430,10.86,10.9,10.6,10.8,3165500
0882.hk,20100430,4.9,4.95,4.89,4.94,1138000
0883.hk,20100430,13.76,13.96,13.62,13.84,76658984
0885.hk,20100430,0.218,0.225,0.213,0.223,52384000
0886.hk,20100430,3.53,3.57,3.43,3.44,1696000
0887.hk,20100430,0.63,0.64,0.61,0.63,9250020
0888.hk,20100430,0.71,0.71,0.71,0.71,8000
0889.hk,20100430,1.75,1.75,1.62,1.62,716000
0891.hk,20100430,5.61,5.73,5.5,5.53,3950000
0893.hk,20100430,4.21,4.23,3.92,4,29460000
0894.hk,20100430,2.28,2.28,2.22,2.24,542000
0897.hk,20100430,0.057,0.057,0.055,0.057,84198000
0898.hk,20100430,0.36,0.365,0.35,0.36,3796000
0899.hk,20100430,0.182,0.183,0.159,0.162,152444640
0900.hk,20100430,6.53,6.53,6.53,6.7,10000
0901.hk,20100430,0.33,0.33,0.32,0.33,1480000
0902.hk,20100430,4.49,4.57,4.48,4.53,33915868
0903.hk,20100430,5.96,6.05,5.82,6,5698000
0904.hk,20100430,9.35,9.35,9.14,9.15,1373000
0905.hk,20100430,0.127,0.156,0.127,0.144,6640000
0906.hk,20100430,8.82,8.99,8.78,8.79,1172000
0908.hk,20100430,0.87,0.9,0.87,0.9,1462000
0909.hk,20100430,0.78,0.79,0.76,0.76,2216960
0910.hk,20100430,0.305,0.31,0.3,0.31,32250000
0912.hk,20100430,1.46,1.46,1.41,1.43,422000
0913.hk,20100430,0.25,0.26,0.236,0.248,16075195
0914.hk,20100430,25.8,25.8,24.95,25.15,6158179
0915.hk,20100430,0.475,0.48,0.465,0.48,224000
0916.hk,20100430,8.31,8.36,8.22,8.26,13500823
0917.hk,20100430,2.54,2.59,2.54,2.56,5451775
0918.hk,20100430,0.56,0.66,0.56,0.62,17514000
0919.hk,20100430,0.66,0.67,0.65,0.65,1255000
0921.hk,20100430,4.17,4.17,4,4.05,4560000
0922.hk,20100430,0.49,0.5,0.485,0.5,42002000
0923.hk,20100430,2.57,2.61,2.5,2.6,30972000
0925.hk,20100430,0.79,0.8,0.78,0.79,4712000
0927.hk,20100430,1.67,1.7,1.65,1.66,833000
0929.hk,20100430,0.8,0.8,0.8,0.8,160000
0930.hk,20100430,3.24,3.4,3.24,3.36,9828000
0931.hk,20100430,0.62,0.67,0.61,0.66,181864992
0933.hk,20100430,15,15.64,14.98,15.58,4082300
0934.hk,20100430,5.15,5.34,5.15,5.33,326000
0938.hk,20100430,0.55,0.55,0.52,0.55,78000
0939.hk,20100430,6.24,6.44,6.21,6.42,360205184
0941.hk,20100430,77,77.65,76.5,77.25,29165724
0943.hk,20100430,0.158,0.161,0.155,0.157,14487000
0945.hk,20100430,143.7,144.8,143.5,144.7,115976
0947.hk,20100430,3.34,3.38,3.17,3.26,5979000
0948.hk,20100430,3.17,3.24,3.01,3.15,13158000
0952.hk,20100430,0.42,0.42,0.405,0.405,371007
0953.hk,20100430,1.56,1.57,1.54,1.54,4400000
0955.hk,20100430,26.5,27.15,26.5,27,73280
0959.hk,20100430,0.141,0.142,0.137,0.142,15255500
0960.hk,20100430,7.75,7.84,7.64,7.77,9586823
0966.hk,20100430,27,27,25.9,26.05,2505776
0968.hk,20100430,4.2,4.24,4.15,4.2,1574000
0969.hk,20100430,0.77,0.79,0.76,0.79,456000
0970.hk,20100430,0.86,0.86,0.83,0.84,6680000
0978.hk,20100430,0.126,0.128,0.126,0.126,560000
0979.hk,20100430,0.73,0.74,0.7,0.74,6222000
0980.hk,20100430,27.5,28.75,27.25,27.85,1276000
0981.hk,20100430,0.86,0.87,0.84,0.85,63763220
0982.hk,20100430,0.28,0.29,0.26,0.265,8820000
0983.hk,20100430,11.18,11.56,11.18,11.5,910000
0984.hk,20100430,12.2,12.2,12.2,12.2,10000
0985.hk,20100430,0.295,0.295,0.28,0.285,13449600
0987.hk,20100430,0.74,0.81,0.74,0.78,4002000
0988.hk,20100430,1.58,1.68,1.58,1.64,40868764
0989.hk,20100430,0.24,0.26,0.232,0.255,35231000
0990.hk,20100430,1.23,1.24,1.17,1.18,3990000
0991.hk,20100430,3.21,3.33,3.21,3.3,22259192
0992.hk,20100430,5.73,5.94,5.73,5.86,35843588
0993.hk,20100430,0.42,0.42,0.4,0.415,1632000
0995.hk,20100430,4.96,5.02,4.94,5.02,1810000
0996.hk,20100430,1.7,1.7,1.61,1.65,4029000
0997.hk,20100430,1.4,1.52,1.4,1.6,14000
0998.hk,20100430,5.07,5.22,5,5.21,66795964
0999.hk,20100430,1.28,1.29,1.25,1.26,1195500
1000.hk,20100430,6.02,6.12,6.02,6.1,87000
1001.hk,20100430,0.91,0.95,0.9,0.95,406000
1002.hk,20100430,0.204,0.21,0.199,0.204,1364000
1003.hk,20100430,0.141,0.144,0.134,0.136,84744440
1004.hk,20100430,2.03,2.08,1.8,1.87,2059600
1006.hk,20100430,5.73,5.8,5.49,5.53,6382000
1008.hk,20100430,4.1,4.1,4,4.15,14000
1010.hk,20100430,0.365,0.395,0.36,0.385,1934000
1013.hk,20100430,0.076,0.079,0.076,0.079,550000
1031.hk,20100430,0.485,0.5,0.485,0.495,11292000
1033.hk,20100430,1.9,1.9,1.88,1.88,2690983
1036.hk,20100430,10.3,10.3,10.2,10.3,30000
1037.hk,20100430,0.5,0.56,0.5,0.56,146000
1038.hk,20100430,29.5,29.55,28.9,29.15,1100781
1041.hk,20100430,0.026,0.027,0.026,0.026,165904000
1043.hk,20100430,10.92,11.24,10.6,10.76,1712000
1044.hk,20100430,59.8,60.3,59.45,60.2,3709382
1045.hk,20100430,3.45,3.58,3.39,3.5,63500
1046.hk,20100430,0.102,0.102,0.095,0.095,2845000
1047.hk,20100430,0.475,0.475,0.47,0.475,410000
1049.hk,20100430,1.65,1.65,1.65,1.65,11139
1050.hk,20100430,0.58,0.58,0.58,0.58,28000
1051.hk,20100430,0.48,0.49,0.48,0.485,83818128
1052.hk,20100430,4.34,4.43,4.25,4.36,5442314
1053.hk,20100430,2.32,2.34,2.28,2.29,2297783
1055.hk,20100430,3.91,4.04,3.85,4.04,24455808
1059.hk,20100430,0.189,0.189,0.177,0.181,18990000
1060.hk,20100430,0.55,0.59,0.53,0.54,33975048
1062.hk,20100430,0.39,0.39,0.39,0.39,470000
1063.hk,20100430,0.2,0.201,0.197,0.201,8153300
1065.hk,20100430,2.69,2.74,2.62,2.65,1816000
1068.hk,20100430,24.05,24.05,23.6,23.8,7620430
1070.hk,20100430,6.34,6.46,6.08,6.26,9570600
1071.hk,20100430,1.93,1.93,1.88,1.88,5506000
1072.hk,20100430,49.9,51.9,48.25,51.2,1668584
1073.hk,20100430,0.87,0.88,0.82,0.83,988000
1080.hk,20100430,1.79,1.8,1.73,1.74,9349500
1083.hk,20100430,3.43,3.44,3.38,3.4,2638000
1088.hk,20100430,33.6,34.15,33.55,34,20344460
1093.hk,20100430,5.8,5.8,5.55,5.73,15208238
1094.hk,20100430,1.02,1.04,1,1.03,31516000
1097.hk,20100430,1.24,1.27,1.23,1.27,128000
1098.hk,20100430,6.29,6.35,6.26,6.35,1333000
1099.hk,20100430,35.05,35.8,35.05,35.65,3723812
1100.hk,20100430,0.9,0.9,0.9,0.89,10000
1104.hk,20100430,0.65,0.67,0.66,0.67,58000000
1105.hk,20100430,1.49,1.53,1.48,1.5,2644000
1108.hk,20100430,2.1,2.11,2.03,2.07,942000
1109.hk,20100430,14.5,14.5,14.16,14.48,13684509
1111.hk,20100430,15.24,15.24,15.06,15.18,112000
1114.hk,20100430,2.73,2.84,2.72,2.8,60586000
1116.hk,20100430,0.6,0.6,0.58,0.58,1796000
1118.hk,20100430,0.53,0.53,0.51,0.52,690000
1120.hk,20100430,3.52,3.56,3.52,3.56,38000
1122.hk,20100430,2,2.01,1.92,1.93,6804000
1123.hk,20100430,0.62,0.64,0.62,0.64,212000
1124.hk,20100430,0.455,0.46,0.45,0.46,3388000
1125.hk,20100430,0.275,0.28,0.275,0.28,2550000
1126.hk,20100430,0.8,0.8,0.74,0.75,3432000
1128.hk,20100430,12.4,12.6,12.32,12.42,16480220
1129.hk,20100430,0.198,0.202,0.198,0.199,11668000
1130.hk,20100430,0.111,0.113,0.107,0.109,105840000
1131.hk,20100430,1.36,1.37,1.33,1.36,1135000
1132.hk,20100430,1.06,1.12,1.01,1.1,29325000
1133.hk,20100430,6.13,6.24,6.13,6.19,3433084
1135.hk,20100430,11.78,12,11.78,11.82,19500
1136.hk,20100430,3.07,3.09,3.01,3.04,482909
1137.hk,20100430,5.8,5.8,5.65,5.75,268000
1138.hk,20100430,11.72,12,11.7,11.82,16781016
1140.hk,20100430,1.88,1.96,1.85,1.88,920000
1141.hk,20100430,0.86,0.88,0.84,0.87,8236000
1142.hk,20100430,0.345,0.36,0.345,0.355,5178300
1149.hk,20100430,0.81,0.85,0.71,0.78,63130000
1155.hk,20100430,2.74,2.77,2.63,2.71,6958000
1159.hk,20100430,0.21,0.214,0.203,0.212,4144000
1161.hk,20100430,1.91,1.94,1.87,1.9,4166000
1163.hk,20100430,1.09,1.12,1.09,1.1,7522000
1164.hk,20100430,0.315,0.32,0.295,0.31,29070000
1166.hk,20100430,0.106,0.107,0.098,0.099,191210000
1168.hk,20100430,1.23,1.25,1.23,1.24,2487700
1169.hk,20100430,5.18,5.26,5.16,5.25,2073411
1170.hk,20100430,1.09,1.1,1.09,1.1,1160000
1171.hk,20100430,21.2,22.4,21,22.3,44647808
1172.hk,20100430,0.265,0.275,0.265,0.275,1904000
1173.hk,20100430,0.25,0.265,0.246,0.265,13506811
1174.hk,20100430,1.4,1.42,1.4,1.41,968000
1176.hk,20100430,1.9,2.1,1.9,2.07,2390000
1177.hk,20100430,3.17,3.51,3.13,3.46,44836000
1178.hk,20100430,0.29,0.3,0.25,0.255,13450000
1180.hk,20100430,0.172,0.173,0.17,0.17,4770600
1182.hk,20100430,0.139,0.143,0.139,0.139,3605000
1184.hk,20100430,1.98,2.05,1.98,2.05,197800
1185.hk,20100430,1.01,1.04,1,1,25320000
1186.hk,20100430,9.62,9.85,9.62,9.8,9490808
1189.hk,20100430,0.57,0.57,0.57,0.57,2801442
1191.hk,20100430,0.149,0.152,0.143,0.145,6912000
1192.hk,20100430,0.77,0.79,0.76,0.78,21100000
1193.hk,20100430,11.5,11.8,11.4,11.68,1873500
1194.hk,20100430,2.33,2.4,2.3,2.36,15328000
1195.hk,20100430,0.445,0.47,0.445,0.455,7212000
1196.hk,20100430,0.475,0.48,0.47,0.47,224000
1198.hk,20100430,2.15,2.21,2.15,2.2,186000
1199.hk,20100430,10.7,10.84,10.56,10.66,562304320
1200.hk,20100430,7.55,7.58,7.18,7.3,11342862
1201.hk,20100430,2.03,2.05,1.99,2.03,306000
1202.hk,20100430,1.64,1.68,1.64,1.68,182000
1203.hk,20100430,1.63,1.66,1.63,1.65,762000
1205.hk,20100430,1.94,1.94,1.85,1.86,9072292
1207.hk,20100430,0.84,0.84,0.82,0.84,20598000
1208.hk,20100430,3.11,3.13,3.09,3.11,1254000
1211.hk,20100430,71.8,71.9,70.35,70.55,3893298
1212.hk,20100430,15.6,15.6,14.6,15.36,2011574
1215.hk,20100430,0.315,0.325,0.315,0.32,19500000
1217.hk,20100430,0.079,0.079,0.075,0.076,17232000
1218.hk,20100430,2.89,2.89,2.89,2.89,3000
1221.hk,20100430,2.1,2.39,2.1,2.28,56000
1222.hk,20100430,0.18,0.182,0.177,0.178,8379873
1223.hk,20100430,0.48,0.48,0.47,0.475,855520
1224.hk,20100430,2.87,2.94,2.86,2.93,4833000
1225.hk,20100430,1.18,1.19,1.17,1.19,1124000
1227.hk,20100430,0.075,0.075,0.072,0.073,15788000
1228.hk,20100430,0.38,0.43,0.335,0.35,246060976
1229.hk,20100430,3.77,3.77,3.68,3.77,124000
1234.hk,20100430,9.56,9.75,9.56,9.67,1555000
1238.hk,20100430,2.35,2.38,2.35,2.35,1904000
1280.hk,20100430,2.67,2.73,2.62,2.71,9104000
1313.hk,20100430,3.58,3.64,3.55,3.59,11599362
1318.hk,20100430,1.45,1.47,1.4,1.42,4428000
1333.hk,20100430,6.78,6.8,6.65,6.78,19848858
1338.hk,20100430,5.76,5.84,5.68,5.8,4852000
1361.hk,20100430,5.82,5.89,5.5,5.65,32335300
1368.hk,20100430,6.1,6.18,5.97,6,4082500
1382.hk,20100430,4.64,4.64,4.57,4.6,596325
1383.hk,20100430,1.06,1.12,1.06,1.12,1156000
1386.hk,20100430,1.44,1.44,1.37,1.42,24000
1387.hk,20100430,1.9,1.92,1.88,1.92,93125528
1388.hk,20100430,4.6,4.64,4.58,4.62,87000
1393.hk,20100430,8.81,8.82,8.5,8.65,7747425
1398.hk,20100430,5.7,5.84,5.7,5.77,291978208
1399.hk,20100430,0.86,0.87,0.86,0.87,472000
1618.hk,20100430,4.09,4.13,4.05,4.07,9025819
1628.hk,20100430,2.6,2.75,2.55,2.74,7838000
1638.hk,20100430,2.44,2.47,2.37,2.4,2451000
1668.hk,20100430,1.3,1.32,1.3,1.32,7494000
1683.hk,20100430,3.92,3.98,3.86,3.92,1497000
1688.hk,20100430,14.72,15.48,14.68,15.04,13996167
1717.hk,20100430,5.4,5.57,5.4,5.5,4213000
1766.hk,20100430,5.9,5.95,5.8,5.92,5873074
1777.hk,20100430,1.47,1.48,1.45,1.46,2866500
1800.hk,20100430,7.3,7.46,7.29,7.44,14567361
1808.hk,20100430,0.72,0.72,0.71,0.74,32000
1812.hk,20100430,6.49,6.9,6.41,6.86,6373000
1813.hk,20100430,4.67,4.67,4.51,4.6,13436238
1818.hk,20100430,15.44,15.48,15,15.26,2361092
1823.hk,20100430,1.24,1.24,1.24,1.24,74000
1828.hk,20100430,5.17,5.23,5.1,5.15,1040000
1833.hk,20100430,7.5,7.59,7.35,7.5,2905000
1836.hk,20100430,15.9,16,15.86,15.94,105500
1838.hk,20100430,2.37,2.41,2.35,2.36,2172000
1863.hk,20100430,3.74,4.13,3.7,3.89,62070000
1866.hk,20100430,3.35,3.35,3.32,3.32,84000
1868.hk,20100430,5.35,5.46,5.23,5.42,3390500
1878.hk,20100430,101.2,104.9,101,104.5,132934
1880.hk,20100430,10.84,11,10.7,10.84,8798805
1881.hk,20100430,1.94,1.96,1.93,1.94,1738000
1882.hk,20100430,6.2,7.4,6.14,6.62,2352000
1883.hk,20100430,2.57,2.57,2.49,2.54,1342000
1886.hk,20100430,5.9,5.95,5.77,5.94,3806000
1888.hk,20100430,8.24,8.38,8.14,8.32,4597000
1889.hk,20100430,1.05,1.09,1.03,1.08,36966000
1893.hk,20100430,5.14,5.23,5,5.11,7432569
1898.hk,20100430,11.74,12.1,11.74,12.04,38729184
1899.hk,20100430,5.39,5.39,5.22,5.29,1865500
1919.hk,20100430,10.38,10.38,10.06,10.16,29720278
1928.hk,20100430,13,13,12.64,12.82,4404040
1938.hk,20100430,4.83,5.07,4.8,5.05,2589000
1966.hk,20100430,2.6,2.68,2.55,2.64,4414000
1968.hk,20100430,6.15,6.18,6,6.01,6057000
1988.hk,20100430,8.25,8.43,8.24,8.42,41098404
1991.hk,20100430,1.33,1.33,1.29,1.32,204000
1997.hk,20100430,3.86,3.92,3.74,3.9,1874000
1998.hk,20100430,2.03,2.06,1.98,1.99,2172000
1999.hk,20100430,6.74,6.96,6.61,6.94,5328800
2000.hk,20100430,2.12,2.18,2.07,2.14,24476000
2002.hk,20100430,2.96,3,2.95,2.97,196000
2005.hk,20100430,2.5,2.7,2.44,2.64,31780000
2006.hk,20100430,2.5,2.5,2.39,2.43,8835873
2007.hk,20100430,2.36,2.44,2.36,2.43,10833548
2008.hk,20100430,1.95,1.97,1.91,1.94,988000
2009.hk,20100430,7.7,7.74,7.57,7.72,5399043
2010.hk,20100430,5.64,5.72,5.28,5.54,17519000
2018.hk,20100430,12.82,13.28,12.78,12.9,1767173
2020.hk,20100430,14,14.26,13.84,14.08,5480242
2038.hk,20100430,7.19,7.28,7.04,7.1,11139311
2088.hk,20100430,2.42,2.42,2.17,2.35,10752000
2168.hk,20100430,8.75,8.75,8.52,8.67,2316500
2288.hk,20100430,2.57,2.57,2.49,2.51,436000
2300.hk,20100430,5.05,5.79,5.05,5.75,5550000
2302.hk,20100430,7.1,7.42,7.1,7.26,300000
2307.hk,20100430,1.75,1.79,1.75,1.78,212000
2309.hk,20100430,0.32,0.365,0.32,0.34,49596000
2310.hk,20100430,0.65,0.66,0.64,0.64,178000
2312.hk,20100430,0.153,0.153,0.142,0.15,125234000
2313.hk,20100430,10.5,10.6,9.85,10.3,1406000
2314.hk,20100430,6.78,6.91,6.71,6.91,10452473
2317.hk,20100430,0.98,0.99,0.97,0.98,644000
2318.hk,20100430,65.1,68,65.1,67.85,12426062
2319.hk,20100430,23.6,24.2,23.15,23.65,12333354
2320.hk,20100430,1.6,1.65,1.59,1.64,152000
2322.hk,20100430,0.209,0.21,0.19,0.21,8050000
2323.hk,20100430,0.39,0.405,0.385,0.405,64000
2324.hk,20100430,0.39,0.4,0.385,0.4,7120000
2327.hk,20100430,0.64,0.66,0.62,0.66,3282000
2328.hk,20100430,7.32,7.57,7.32,7.51,17404320
2331.hk,20100430,30.5,30.5,29.95,30.15,2164968
2332.hk,20100430,2.15,2.17,2.15,2.17,4456000
2333.hk,20100430,14.26,14.4,14.1,14.32,2260298
2337.hk,20100430,2.13,2.16,2.13,2.15,2518000
2338.hk,20100430,63.8,64.9,62.3,64.5,2000653
2340.hk,20100430,1.1,1.14,1.1,1.14,324000
2341.hk,20100430,2.01,2.03,2,2.03,269000
2342.hk,20100430,11.4,11.42,11.1,11.26,23078018
2343.hk,20100430,6.14,6.14,5.98,6.04,13636500
2345.hk,20100430,1.52,1.54,1.47,1.5,2854000
2348.hk,20100430,2.36,2.4,2.3,2.34,6652000
2349.hk,20100430,0.136,0.138,0.133,0.134,26908000
2355.hk,20100430,5.5,5.71,5.5,5.61,564000
2356.hk,20100430,10.38,10.7,10.38,10.62,889300
2357.hk,20100430,3.34,3.42,3.26,3.35,14826962
2362.hk,20100430,0.405,0.405,0.385,0.39,392000
2366.hk,20100430,1.48,1.49,1.47,1.48,806674
2368.hk,20100430,3.19,3.19,3.13,3.16,1430000
2369.hk,20100430,3.9,4.07,3.87,3.98,36702576
2371.hk,20100430,1.8,1.8,1.71,1.73,2364000
2380.hk,20100430,1.82,1.83,1.75,1.79,10202426
2382.hk,20100430,1.8,1.83,1.76,1.79,2643000
2383.hk,20100430,0.71,0.73,0.71,0.72,822000
2387.hk,20100430,14.06,14.2,13.84,14.16,77880
2388.hk,20100430,18.84,18.96,18.8,18.9,11536466
2389.hk,20100430,0.275,0.275,0.25,0.27,288000
2398.hk,20100430,4.6,4.6,4.45,4.45,372000
2600.hk,20100430,7.6,7.81,7.6,7.74,43308700
2601.hk,20100430,31.5,32.9,31.3,32.45,8333944
2618.hk,20100430,4.32,4.32,3.9,3.97,18619056
2626.hk,20100430,3.15,3.31,3.14,3.3,21537000
2628.hk,20100430,35.05,35.85,35,35.75,40122832
2662.hk,20100430,0.64,0.66,0.62,0.63,2994000
2668.hk,20100430,0.55,0.55,0.55,0.55,40000
2678.hk,20100430,3.35,3.52,3.35,3.4,1740000
2688.hk,20100430,23.2,24.35,23,23.85,6407686
2689.hk,20100430,13.28,13.46,13.22,13.44,5770394
2698.hk,20100430,5.8,5.86,5.7,5.8,1887500
2722.hk,20100430,2.16,2.16,2.03,2.08,16676000
2727.hk,20100430,3.76,3.78,3.71,3.75,12037980
2728.hk,20100430,0.89,0.92,0.89,0.9,64000
2777.hk,20100430,10.4,10.46,10.22,10.38,12776339
2778.hk,20100430,3.69,3.69,3.63,3.64,3183721
2788.hk,20100430,1.66,1.66,1.62,1.65,1300000
2800.hk,20100430,21.1,21.25,21,21.25,13614145
2801.hk,20100430,20.5,21,20.5,20.9,38800
2809.hk,20100430,20.75,20.9,20.8,20.9,20250
2810.hk,20100430,125,126.3,125,126.2,2900
2812.hk,20100430,9.52,9.55,9.52,9.55,2900
2813.hk,20100430,34.95,34.95,34.9,34.95,3900
2814.hk,20100430,8.18,8.19,8.18,8.19,28000
2816.hk,20100430,9.4,9.51,9.38,9.52,48600
2821.hk,20100430,118.75,118.8,118.75,118.75,10160
2823.hk,20100430,12.58,12.76,12.54,12.68,106997512
2825.hk,20100430,17.52,17.52,17.52,17.52,200
2826.hk,20100430,63.6,63.75,63.6,63.75,2900
2827.hk,20100430,32.55,32.9,32.2,32.5,3388989
2828.hk,20100430,120,122.3,120,122.2,2652694
2829.hk,20100430,12.48,12.62,12.36,12.54,1377900
2831.hk,20100430,31.8,32.1,31.8,31.95,17400
2833.hk,20100430,211.6,213,211.2,213,30400
2836.hk,20100430,17.9,17.9,17.34,17.44,105000
2837.hk,20100430,7.26,7.28,7.22,7.22,287500
2838.hk,20100430,184.6,184.6,184.6,184.6,600
2840.hk,20100430,891,892,889.5,890,14730
2844.hk,20100430,10.1,10.18,10.1,10.18,773200
2846.hk,20100430,27.2,27.4,26.9,27.15,81200
2866.hk,20100430,3.28,3.39,3.26,3.31,98131664
2868.hk,20100430,2.44,2.45,2.33,2.38,3478000
2877.hk,20100430,24.3,24.3,23.3,23.95,2153000
2878.hk,20100430,0.71,0.75,0.71,0.75,7666335
2880.hk,20100430,3.65,3.65,3.57,3.61,3552000
2882.hk,20100430,1.49,1.5,1.47,1.48,6264000
2883.hk,20100430,10.84,11.18,10.68,11.06,10039341
2888.hk,20100430,208.8,216,208,215,739998
2889.hk,20100430,1.39,1.39,1.35,1.36,4550000
2898.hk,20100430,0.72,0.72,0.68,0.71,2230000
2899.hk,20100430,6.23,6.23,6.1,6.2,17962152
2900.hk,20100430,0.81,0.86,0.81,0.84,2701000
2901.hk,20100430,0.35,0.36,0.35,0.35,271000
2902.hk,20100430,1.07,1.1,1.01,1.02,12231055
2903.hk,20100430,0.49,0.49,0.45,0.46,88816168
2904.hk,20100430,0.053,0.11,0.053,0.082,173232480
2999.hk,20100430,0.95,0.95,0.89,0.89,600000
3002.hk,20100430,11.72,11.72,11.7,11.7,15000
3004.hk,20100430,43,43,43,42.8,2400
3006.hk,20100430,13.7,13.82,13.58,13.72,33000
3015.hk,20100430,931,931,931,932.5,500
3017.hk,20100430,8.25,8.38,8.19,8.39,255000
3020.hk,20100430,221,221,221,221,14
3024.hk,20100430,21.15,21.15,20.95,21.1,74800
3025.hk,20100430,8.56,8.59,8.43,8.52,305250
3027.hk,20100430,24.45,24.45,24.45,24.45,3625
3032.hk,20100430,40.9,40.9,40.9,40.9,200
3035.hk,20100430,27.2,27.2,27.2,27.2,400
3039.hk,20100430,13.36,13.38,13.12,13.22,124900
3046.hk,20100430,36.7,36.95,36.7,36.95,23000
3048.hk,20100430,53.95,54.25,53.8,54.25,11150
3049.hk,20100430,7.18,7.27,7.16,7.25,52646500
3050.hk,20100430,12.8,12.9,12.58,12.82,696900
3051.hk,20100430,36.5,36.55,36,36.3,4300
3057.hk,20100430,13.26,13.38,13.1,13.38,505200
3061.hk,20100430,9.7,9.8,9.7,9.8,153600
3062.hk,20100430,6.66,6.68,6.63,6.66,256500
3087.hk,20100430,365.6,365.8,363.8,365.8,7129
3300.hk,20100430,2.8,2.8,2.8,2.78,4000
3303.hk,20100430,1.21,1.25,1.21,1.24,178000
3308.hk,20100430,14.94,15.4,14.94,15.18,1375966
3311.hk,20100430,2.7,2.77,2.62,2.72,3852220
3318.hk,20100430,2.3,2.35,2.28,2.28,160000
3322.hk,20100430,1.22,1.22,1.18,1.22,896000
3323.hk,20100430,13.08,13.1,12.64,12.98,17348146
3328.hk,20100430,8.98,9.05,8.84,9.03,65577888
3330.hk,20100430,3.05,3.05,2.93,2.96,1554600
3331.hk,20100430,6.75,6.83,6.6,6.64,4741000
3333.hk,20100430,3.12,3.18,3.05,3.17,14898558
3335.hk,20100430,0.9,0.93,0.89,0.92,2432000
3336.hk,20100430,7.44,7.55,7.17,7.27,3558000
3337.hk,20100430,0.84,0.85,0.82,0.83,1160000
3339.hk,20100430,5.77,5.85,5.74,5.83,3763000
3355.hk,20100430,0.375,0.375,0.365,0.37,1473000
3366.hk,20100430,4.7,4.85,4.68,4.85,384000
3368.hk,20100430,12.78,12.82,12.44,12.8,3680084
3377.hk,20100430,6.16,6.18,5.98,6.06,20887710
3378.hk,20100430,1.5,1.5,1.48,1.48,2574000
3382.hk,20100430,2.2,2.27,2.2,2.21,6362027
3383.hk,20100430,9.28,9.3,8.88,9.2,16224617
3389.hk,20100430,3.47,3.47,3.22,3.27,6204000
3393.hk,20100430,5.12,5.25,5.07,5.16,5012000
3398.hk,20100430,1.47,1.48,1.43,1.43,894000
3399.hk,20100430,2.12,2.22,2.12,2.22,493000
3800.hk,20100430,1.79,1.79,1.75,1.75,40897744
3808.hk,20100430,7.61,7.68,7.51,7.59,2170945
3813.hk,20100430,1.25,1.25,1.23,1.25,9569000
3818.hk,20100430,5.29,5.39,5.26,5.33,29239622
3823.hk,20100430,0.67,0.69,0.66,0.69,14278000
3828.hk,20100430,3.29,3.34,3.1,3.18,6164000
3833.hk,20100430,4.44,4.61,4.44,4.53,2216846
3838.hk,20100430,1.65,1.71,1.64,1.67,40536000
3868.hk,20100430,3.32,3.34,3.29,3.31,1055000
3883.hk,20100430,1.26,1.29,1.26,1.29,4965000
3886.hk,20100430,1.14,1.15,1.12,1.15,443240
3888.hk,20100430,6.13,6.17,6.06,6.12,7444944
3889.hk,20100430,1.69,1.69,1.62,1.64,1032000
3898.hk,20100430,16.5,16.9,16.28,16.6,1485836
3899.hk,20100430,4.45,4.54,4.41,4.52,38000
3900.hk,20100430,8.32,8.53,8.16,8.42,4631635
3918.hk,20100430,1.02,1.02,0.99,1.01,682000
3928.hk,20100430,15.28,15.3,15.14,15.3,168000
3933.hk,20100430,8.7,9.09,8.38,8.97,127870376
3938.hk,20100430,0.88,0.91,0.87,0.91,1842000
3968.hk,20100430,19.18,19.58,19,19.4,24993638
3983.hk,20100430,4.86,4.92,4.81,4.86,9624312
3988.hk,20100430,4.03,4.1,4.01,4.08,437261312
3989.hk,20100430,1.92,1.92,1.89,1.9,3506000
3993.hk,20100430,6.3,6.4,6.15,6.17,18119618
3998.hk,20100430,2.27,2.34,2.14,2.17,40608000
3999.hk,20100430,1.68,1.72,1.68,1.71,591000
8003.hk,20100430,0.248,0.26,0.248,0.25,2606000
8005.hk,20100430,0.36,0.375,0.355,0.355,1136000
8006.hk,20100430,4.36,4.36,4.34,4.34,10150
8008.hk,20100430,1.22,1.23,1.2,1.23,1003500
8009.hk,20100430,0.22,0.245,0.215,0.243,10025000
8011.hk,20100430,0.24,0.243,0.233,0.237,29613000
8013.hk,20100430,0.243,0.25,0.243,0.25,832000
8015.hk,20100430,1.11,1.12,1.11,1.12,50000
8016.hk,20100430,1.53,1.53,1.53,1.53,6000
8017.hk,20100430,0.225,0.231,0.223,0.227,3420000
8019.hk,20100430,0.18,0.18,0.175,0.18,600000
8021.hk,20100430,0.176,0.176,0.168,0.168,380000
8022.hk,20100430,0.4,0.4,0.39,0.4,4410000
8026.hk,20100430,0.38,0.43,0.38,0.42,468000
8028.hk,20100430,0.17,0.197,0.17,0.18,42994000
8029.hk,20100430,0.99,1,0.93,0.97,3865000
8032.hk,20100430,0.405,0.435,0.4,0.41,39518000
8033.hk,20100430,0.39,0.395,0.385,0.395,1504000
8035.hk,20100430,0.74,0.75,0.73,0.73,5934000
8037.hk,20100430,0.325,0.325,0.32,0.32,3500000
8041.hk,20100430,0.31,0.31,0.3,0.31,9580000
8043.hk,20100430,0.69,0.71,0.69,0.7,1660000
8045.hk,20100430,0.58,0.59,0.57,0.58,1086000
8046.hk,20100430,0.7,0.7,0.68,0.7,10764000
8047.hk,20100430,0.255,0.265,0.23,0.248,54986000
8048.hk,20100430,0.153,0.168,0.147,0.162,3774000
8049.hk,20100430,0.61,0.61,0.57,0.61,1164000
8050.hk,20100430,0.27,0.3,0.255,0.265,1202000
8052.hk,20100430,1.97,1.98,1.97,1.98,88000
8053.hk,20100430,0.45,0.455,0.435,0.435,1547998
8055.hk,20100430,0.81,0.81,0.74,0.79,4627080
8058.hk,20100430,10,10.1,9.39,9.79,918000
8060.hk,20100430,0.33,0.335,0.32,0.33,2600000
8063.hk,20100430,1.25,1.29,1.21,1.29,513700
8065.hk,20100430,0.81,0.81,0.8,0.8,50000
8066.hk,20100430,3.05,3.06,2.98,3.01,4955000
8068.hk,20100430,0.18,0.188,0.175,0.188,780000
8069.hk,20100430,16.24,17.2,16.2,17.1,270000
8071.hk,20100430,0.238,0.25,0.236,0.238,46764048
8075.hk,20100430,0.265,0.285,0.265,0.275,18611000
8076.hk,20100430,0.68,0.7,0.67,0.68,1300000
8078.hk,20100430,1.01,1.04,1,1.03,1502000
8079.hk,20100430,0.122,0.122,0.112,0.116,83155000
8080.hk,20100430,0.255,0.255,0.235,0.237,46764000
8081.hk,20100430,0.35,0.37,0.335,0.335,13850000
8083.hk,20100430,0.24,0.245,0.23,0.237,19945000
8085.hk,20100430,0.25,0.25,0.234,0.25,376000
8088.hk,20100430,0.213,0.225,0.213,0.224,612000
8089.hk,20100430,0.98,0.98,0.91,0.93,3050000
8091.hk,20100430,0.34,0.36,0.34,0.355,5710000
8092.hk,20100430,0.173,0.192,0.171,0.183,8428000
8095.hk,20100430,0.52,0.52,0.5,0.52,975000
8102.hk,20100430,2.88,3.01,2.87,3,1300000
8103.hk,20100430,0.33,0.33,0.3,0.305,24160000
8106.hk,20100430,0.32,0.335,0.31,0.335,135000
8108.hk,20100430,0.22,0.23,0.211,0.22,1192000
8116.hk,20100430,0.18,0.188,0.178,0.183,30055000
8117.hk,20100430,0.181,0.186,0.177,0.182,4587000
8118.hk,20100430,1.95,1.95,1.95,1.95,326000
8119.hk,20100430,0.135,0.139,0.125,0.128,7520000
8123.hk,20100430,0.415,0.47,0.415,0.45,24754730
8126.hk,20100430,0.285,0.285,0.28,0.28,492000
8128.hk,20100430,0.78,0.79,0.75,0.77,14156000
8129.hk,20100430,0.061,0.063,0.061,0.062,28480000
8131.hk,20100430,0.43,0.51,0.43,0.43,2928000
8136.hk,20100430,0.62,0.63,0.61,0.63,6944000
8137.hk,20100430,2.51,2.56,2.45,2.48,3248000
8143.hk,20100430,0.115,0.12,0.113,0.12,8900000
8151.hk,20100430,0.49,0.56,0.485,0.55,3304000
8153.hk,20100430,0.43,0.445,0.425,0.43,17372000
8155.hk,20100430,0.25,0.25,0.245,0.249,1408000
8156.hk,20100430,0.28,0.32,0.28,0.31,23200000
8157.hk,20100430,0.465,0.49,0.465,0.49,1764000
8158.hk,20100430,0.39,0.405,0.38,0.395,29135000
8159.hk,20100430,0.71,0.73,0.69,0.73,2865000
8161.hk,20100430,0.35,0.355,0.345,0.35,9644000
8163.hk,20100430,0.212,0.221,0.21,0.215,3520000
8165.hk,20100430,0.19,0.197,0.185,0.193,1940000
8166.hk,20100430,0.62,0.68,0.62,0.63,17140000
8167.hk,20100430,0.199,0.205,0.197,0.199,219240000
8169.hk,20100430,0.25,0.25,0.25,0.25,100000
8171.hk,20100430,0.34,0.34,0.29,0.31,50210660
8172.hk,20100430,0.355,0.355,0.335,0.345,3228400
8175.hk,20100430,0.56,0.56,0.53,0.56,8530000
8176.hk,20100430,0.55,0.55,0.54,0.54,180000
8182.hk,20100430,0.73,0.74,0.71,0.71,8034000
8186.hk,20100430,0.079,0.079,0.077,0.078,7478293
8189.hk,20100430,0.38,0.38,0.38,0.38,55000
8190.hk,20100430,0.25,0.255,0.25,0.255,2490000
8192.hk,20100430,0.33,0.33,0.32,0.33,4528000
8196.hk,20100430,1.78,1.82,1.74,1.8,1290000
8197.hk,20100430,0.237,0.249,0.223,0.238,4410000
8198.hk,20100430,0.28,0.3,0.28,0.28,938000
8199.hk,20100430,36.3,37,35,36.45,210589
8200.hk,20100430,0.26,0.265,0.244,0.244,1742035
8202.hk,20100430,0.355,0.36,0.32,0.325,16412000
8203.hk,20100430,1.12,1.13,1.1,1.11,8970000
8205.hk,20100430,0.49,0.49,0.49,0.49,160000
8206.hk,20100430,2.01,2.19,2.01,2.19,11322000
8208.hk,20100430,1.01,1.03,1,1.03,660000
8210.hk,20100430,0.63,0.64,0.63,0.63,120000
8212.hk,20100430,0.27,0.285,0.265,0.27,13505000
8213.hk,20100430,0.228,0.228,0.215,0.215,1100000
8217.hk,20100430,5.18,5.2,5.18,5.18,46000
8220.hk,20100430,0.275,0.28,0.265,0.27,19328000
8221.hk,20100430,3.4,3.49,3.4,3.48,1478000
8225.hk,20100430,1,1.03,1,1.02,20000
8227.hk,20100430,0.355,0.355,0.335,0.34,24000
8228.hk,20100430,0.063,0.064,0.061,0.062,53600000
8230.hk,20100430,2.95,2.97,2.85,2.95,960000
8231.hk,20100430,1.7,1.7,1.7,1.7,80000
8233.hk,20100430,0.171,0.194,0.171,0.179,15654666
8235.hk,20100430,0.27,0.27,0.27,0.275,10000
8236.hk,20100430,0.29,0.29,0.29,0.29,100000
8239.hk,20100430,2.41,2.5,2.2,2.31,207800
8243.hk,20100430,0.51,0.52,0.5,0.52,795000
8247.hk,20100430,4.1,4.1,3.9,4,34000
8248.hk,20100430,0.66,0.66,0.64,0.65,1675000
8249.hk,20100430,0.186,0.21,0.186,0.21,1395000
8250.hk,20100430,0.53,0.53,0.51,0.52,2642000
8251.hk,20100430,0.405,0.405,0.39,0.39,484000
8253.hk,20100430,0.168,0.172,0.168,0.168,1400000
8256.hk,20100430,0.241,0.245,0.237,0.245,360000
8258.hk,20100430,0.205,0.208,0.201,0.205,740000
8259.hk,20100430,0.485,0.495,0.48,0.485,4984000
8266.hk,20100430,0.49,0.51,0.4,0.405,23192000
8270.hk,20100430,0.265,0.265,0.25,0.25,10102857
8271.hk,20100430,0.37,0.37,0.35,0.355,1490000
8272.hk,20100430,0.405,0.42,0.405,0.41,1000000
8277.hk,20100430,16.42,16.8,16.42,16.8,641843
8279.hk,20100430,0.385,0.405,0.38,0.38,4548000
8285.hk,20100430,2.01,2.04,1.99,2.02,1586400
8287.hk,20100430,9.85,9.85,9.73,9.82,54000
8290.hk,20100430,1.65,1.76,1.65,1.73,7150000
8292.hk,20100430,0.94,0.94,0.9,0.9,304000
8296.hk,20100430,1.58,1.6,1.54,1.55,3900000
8299.hk,20100430,0.104,0.109,0.104,0.105,54232000
8301.hk,20100430,0.31,0.35,0.305,0.35,10364000
8306.hk,20100430,0.285,0.295,0.285,0.29,29420000
8317.hk,20100430,1.33,1.4,1.3,1.4,469665
8329.hk,20100430,1.05,1.13,1.04,1.12,160000
8331.hk,20100430,3.12,3.12,3.07,3.12,512000
8351.hk,20100430,0.39,0.41,0.39,0.4,1800000
8373.hk,20100430,0.325,0.325,0.3,0.3,13400000