Free Hong Kong EOD Stock Data

0001.hk,20100503,96.1,96.7,95.8,96.35,2616271
0002.hk,20100503,54,55,54,54.75,2372188
0003.hk,20100503,18.62,19,18.62,18.9,6226310
0004.hk,20100503,41.7,42.15,41.5,41.7,4701243
0005.hk,20100503,79.2,79.45,78.85,79,22967486
0006.hk,20100503,45.45,46.15,45.45,46.1,2113045
0007.hk,20100503,0.76,0.76,0.75,0.75,1092000
0008.hk,20100503,2.35,2.37,2.34,2.36,7132200
0009.hk,20100503,0.25,0.26,0.25,0.255,7212000
0010.hk,20100503,38.35,38.6,38,38.4,533900
0011.hk,20100503,106.8,107.2,106.4,107,1967290
0012.hk,20100503,48.85,49.2,48.6,48.7,8753762
0013.hk,20100503,53.65,54.2,53.45,53.65,4220543
0014.hk,20100503,23.1,23.1,22.65,23.1,665008
0015.hk,20100503,0.84,0.84,0.83,0.83,546000
0016.hk,20100503,107.6,109.1,106.8,109,4826867
0017.hk,20100503,13.98,14,13.7,13.72,6477336
0018.hk,20100503,1.03,1.06,1.03,1.05,206000
0019.hk,20100503,86.1,88.9,86.1,87.4,2882966
0020.hk,20100503,24.3,24.4,23.65,23.9,1125000
0021.hk,20100503,0.9,0.9,0.88,0.88,110000
0022.hk,20100503,0.208,0.217,0.203,0.205,11775000
0023.hk,20100503,27.1,28.1,27.1,28.1,1582621
0024.hk,20100503,0.69,0.69,0.67,0.69,16460000
0025.hk,20100503,7,7,7,7,18000
0026.hk,20100503,59.9,59.9,59.6,59.6,1600
0027.hk,20100503,3.66,3.76,3.66,3.73,3475327
0028.hk,20100503,5.11,5.2,5.05,5.15,150100
0030.hk,20100503,1.75,1.78,1.7,1.78,322000
0031.hk,20100503,1.06,1.07,1.04,1.04,13348000
0032.hk,20100503,6.9,6.96,6.9,6.96,89000
0033.hk,20100503,3.4,3.68,3.4,3.59,2268000
0034.hk,20100503,9.5,9.57,9.4,9.48,1073000
0035.hk,20100503,2.25,2.3,2.24,2.24,829000
0036.hk,20100503,1.02,1.02,0.97,0.98,1272000
0037.hk,20100503,0.29,0.3,0.28,0.28,338000
0038.hk,20100503,5.38,5.48,5.37,5.44,1197000
0039.hk,20100503,0.66,0.67,0.64,0.64,1238000
0040.hk,20100503,1.3,1.33,1.28,1.3,1733326
0041.hk,20100503,21.8,22,21.6,21.85,287000
0042.hk,20100503,1.7,1.7,1.66,1.67,602000
0043.hk,20100503,0.66,0.68,0.66,0.67,17303980
0044.hk,20100503,97.55,97.8,97.1,97.45,127200
0045.hk,20100503,12.24,12.42,12.2,12.28,462606
0046.hk,20100503,2.2,2.27,2.18,2.24,104000
0047.hk,20100503,0.445,0.445,0.43,0.43,40000
0049.hk,20100503,12.62,12.62,12.58,12.6,2335025
0050.hk,20100503,7.12,7.13,7.1,7.1,24000
0051.hk,20100503,6.81,6.81,6.73,6.77,177000
0052.hk,20100503,8,8.08,8,8.07,67700
0053.hk,20100503,80.8,80.8,79.55,80.75,32000
0054.hk,20100503,23,23.1,22.7,22.9,912500
0055.hk,20100503,0.33,0.33,0.32,0.32,3110000
0056.hk,20100503,1.71,1.73,1.67,1.71,611800
0057.hk,20100503,3.16,3.24,3.16,3.18,526000
0058.hk,20100503,0.32,0.34,0.3,0.32,4034000
0060.hk,20100503,1.2,1.23,1.2,1.22,58000
0061.hk,20100503,1.68,1.72,1.68,1.71,485000
0062.hk,20100503,27.5,27.8,27.3,27.55,205200
0063.hk,20100503,0.218,0.22,0.2,0.212,4369000
0064.hk,20100503,0.485,0.49,0.48,0.48,6992000
0065.hk,20100503,1.52,1.79,1.52,1.77,26714400
0066.hk,20100503,27.2,27.8,26.9,26.95,4503955
0067.hk,20100503,2.28,2.28,2.18,2.2,11058000
0069.hk,20100503,14.8,15,14.76,14.86,1549000
0070.hk,20100503,0.159,0.16,0.155,0.16,1180000
0071.hk,20100503,8.02,8.02,8.02,8.02,20000
0072.hk,20100503,1.29,1.31,1.28,1.29,138000
0073.hk,20100503,5.99,6.01,5.88,5.94,2378000
0074.hk,20100503,4.22,4.24,4.11,4.19,2498000
0075.hk,20100503,1.42,1.44,1.42,1.44,5000
0076.hk,20100503,0.037,0.038,0.036,0.037,49130000
0077.hk,20100503,1.6,1.67,1.59,1.66,296000
0078.hk,20100503,3,3,2.9,2.94,609000
0079.hk,20100503,0.49,0.49,0.49,0.49,64000
0081.hk,20100503,5.05,5.1,5.01,5.1,87000
0082.hk,20100503,2.8,2.83,2.75,2.79,17362000
0083.hk,20100503,13.88,13.98,13.74,13.82,9035601
0085.hk,20100503,1.44,1.44,1.36,1.41,1166000
0086.hk,20100503,8,8.09,7.78,8.01,450454
0087.hk,20100503,16.46,16.62,16.3,16.56,315000
0088.hk,20100503,4.58,4.66,4.56,4.6,215985
0089.hk,20100503,3.19,3.19,3.16,3.16,65000
0090.hk,20100503,1.45,1.48,1.45,1.47,196000
0091.hk,20100503,0.063,0.064,0.062,0.062,52470000
0092.hk,20100503,0.26,0.26,0.255,0.255,7836755
0093.hk,20100503,1.12,1.13,1.12,1.13,162000
0094.hk,20100503,1.99,1.99,1.96,1.99,42000
0095.hk,20100503,0.28,0.285,0.28,0.285,580000
0097.hk,20100503,0.7,0.73,0.69,0.71,15245000
0099.hk,20100503,1.02,1.02,1.01,1.02,153000
0100.hk,20100503,5.25,5.25,5.1,5.15,180000
0101.hk,20100503,28.35,28.6,27.95,28.4,4884517
0102.hk,20100503,1.75,1.75,1.71,1.71,120000
0103.hk,20100503,1.01,1.04,0.97,1.04,4490000
0104.hk,20100503,0.72,0.72,0.72,0.72,2000
0106.hk,20100503,0.435,0.44,0.435,0.44,672000
0107.hk,20100503,4.49,4.52,4.43,4.5,1036000
0108.hk,20100503,2.9,2.9,2.9,2.9,20000
0109.hk,20100503,0.75,0.76,0.73,0.74,441187
0111.hk,20100503,1.61,1.61,1.61,1.61,20000
0112.hk,20100503,1.85,1.85,1.83,1.83,60000
0113.hk,20100503,4.76,4.77,4.71,4.73,164000
0116.hk,20100503,13.34,13.34,13.04,13.2,760000
0117.hk,20100503,0.95,0.99,0.94,0.96,326000
0118.hk,20100503,0.77,0.77,0.75,0.75,454000
0119.hk,20100503,7.76,7.78,7.33,7.34,21936000
0120.hk,20100503,1.6,1.69,1.56,1.67,5156000
0121.hk,20100503,0.26,0.26,0.255,0.26,2750000
0122.hk,20100503,0.58,0.59,0.58,0.59,886000
0123.hk,20100503,1.85,1.86,1.82,1.83,15654008
0124.hk,20100503,1.69,1.69,1.65,1.65,68000
0126.hk,20100503,1.09,1.13,1.08,1.1,616000
0127.hk,20100503,13.26,13.3,13.2,13.24,544500
0128.hk,20100503,1.02,1.13,1.02,1.06,64910648
0129.hk,20100503,1.34,1.34,1.33,1.33,312000
0130.hk,20100503,1.01,1.02,1,1,192000
0131.hk,20100503,2.54,2.54,2.49,2.51,57000
0132.hk,20100503,0.27,0.33,0.25,0.305,13507000
0133.hk,20100503,18.3,18.42,18.3,18.4,78000
0135.hk,20100503,10.48,10.58,10.34,10.36,7586679
0136.hk,20100503,1.4,1.43,1.4,1.41,2388000
0137.hk,20100503,2.94,2.94,2.87,2.89,210500
0138.hk,20100503,1.1,1.1,1.1,1.1,101000
0139.hk,20100503,0.15,0.15,0.15,0.15,960000
0142.hk,20100503,5.24,5.35,5.22,5.29,7646000
0143.hk,20100503,0.066,0.066,0.066,0.066,358000
0144.hk,20100503,26.95,27.15,26.9,27,4810245
0145.hk,20100503,0.218,0.219,0.215,0.217,4216000
0147.hk,20100503,0.69,0.69,0.69,0.69,5000
0148.hk,20100503,42.3,42.5,41.55,41.95,1421180
0149.hk,20100503,0.111,0.116,0.11,0.111,124840000
0151.hk,20100503,6.1,6.1,5.92,6,4379200
0152.hk,20100503,0.59,0.6,0.59,0.6,7207500
0154.hk,20100503,1.85,1.94,1.85,1.85,293000
0155.hk,20100503,0.204,0.248,0.204,0.233,765249024
0156.hk,20100503,0.224,0.229,0.224,0.224,2974000
0157.hk,20100503,1.45,1.57,1.39,1.45,1720000
0159.hk,20100503,1.31,1.31,1.31,1.32,61000
0160.hk,20100503,2.82,2.84,2.79,2.79,448400
0161.hk,20100503,3.77,3.9,3.77,3.86,184000
0162.hk,20100503,0.365,0.365,0.365,0.365,1242000
0163.hk,20100503,1.73,1.76,1.71,1.71,4820000
0164.hk,20100503,0.168,0.176,0.161,0.163,1225000
0165.hk,20100503,19.28,19.5,19.08,19.1,2623000
0166.hk,20100503,0.315,0.315,0.31,0.315,38244000
0167.hk,20100503,0.28,0.29,0.28,0.29,2512000
0168.hk,20100503,38.5,38.85,38,38.15,745300
0169.hk,20100503,0.335,0.355,0.335,0.355,272000
0170.hk,20100503,4.68,4.68,4.68,4.68,10000
0171.hk,20100503,2.71,2.73,2.69,2.73,1362000
0172.hk,20100503,0.53,0.54,0.52,0.53,1060200
0173.hk,20100503,2.83,2.83,2.79,2.81,2412300
0174.hk,20100503,1.19,1.2,1.14,1.15,378000
0175.hk,20100503,3.35,3.42,3.33,3.36,24615000
0176.hk,20100503,0.39,0.39,0.39,0.39,50000
0177.hk,20100503,7.32,7.41,7.27,7.38,3457000
0178.hk,20100503,6.5,6.5,6.2,6.21,4374000
0179.hk,20100503,4.4,4.45,4.36,4.4,6740500
0180.hk,20100503,0.53,0.53,0.53,0.53,270000
0182.hk,20100503,0.85,0.85,0.84,0.85,4470146
0184.hk,20100503,4.5,4.5,4.25,4.4,128000
0185.hk,20100503,0.174,0.179,0.174,0.179,918000
0186.hk,20100503,0.66,0.66,0.65,0.68,132000
0187.hk,20100503,2.95,3.03,2.95,3.03,48000
0188.hk,20100503,0.225,0.232,0.22,0.22,886000
0189.hk,20100503,1.82,1.82,1.75,1.78,5698000
0190.hk,20100503,0.57,0.58,0.56,0.56,6925615
0191.hk,20100503,0.57,0.57,0.57,0.57,190000
0193.hk,20100503,0.044,0.045,0.043,0.045,18715000
0194.hk,20100503,8.42,8.58,8.42,8.58,14000
0195.hk,20100503,0.84,0.88,0.83,0.86,2430000
0196.hk,20100503,1.34,1.36,1.32,1.34,445000
0197.hk,20100503,0.76,0.78,0.76,0.78,4667500
0198.hk,20100503,0.52,0.61,0.5,0.57,78886824
0199.hk,20100503,1.79,1.8,1.78,1.79,88000
0200.hk,20100503,3.5,3.54,3.48,3.51,2552000
0201.hk,20100503,0.177,0.177,0.177,0.177,194000
0202.hk,20100503,0.84,0.91,0.83,0.91,31041500
0204.hk,20100503,1.79,1.79,1.7,1.7,70000
0206.hk,20100503,1.99,1.99,1.91,1.99,527000
0208.hk,20100503,1.52,1.55,1.52,1.53,7050000
0209.hk,20100503,1.01,1.01,0.97,0.98,15016000
0210.hk,20100503,7.99,8.43,7.98,8.25,1327789
0212.hk,20100503,14.84,14.84,14.84,14.9,2000
0213.hk,20100503,0.54,0.55,0.53,0.55,98000
0214.hk,20100503,1.32,1.37,1.32,1.35,61634
0215.hk,20100503,1.62,1.73,1.6,1.72,7507000
0217.hk,20100503,0.57,0.57,0.56,0.57,1262000
0218.hk,20100503,3.65,3.69,3.6,3.63,675000
0220.hk,20100503,4.42,4.51,4.38,4.46,2626600
0221.hk,20100503,0.241,0.241,0.236,0.237,3048000
0222.hk,20100503,3.35,3.37,3.32,3.33,678000
0225.hk,20100503,7.2,7.3,6.9,6.9,38000
0226.hk,20100503,2.55,2.55,2.52,2.55,125000
0227.hk,20100503,1.44,1.45,1.42,1.43,1864000
0228.hk,20100503,0.65,0.65,0.62,0.63,29130000
0229.hk,20100503,0.9,0.91,0.9,0.91,180000
0230.hk,20100503,1.55,1.55,1.5,1.52,4646000
0231.hk,20100503,0.221,0.23,0.221,0.23,280000
0232.hk,20100503,0.435,0.435,0.415,0.415,13436000
0233.hk,20100503,0.97,0.97,0.92,0.93,27280500
0234.hk,20100503,0.15,0.152,0.148,0.152,777600
0235.hk,20100503,0.57,0.6,0.56,0.59,28575000
0236.hk,20100503,1.28,1.31,1.28,1.29,20000
0239.hk,20100503,2.28,2.36,2.28,2.34,875000
0240.hk,20100503,0.228,0.233,0.227,0.231,4496666
0241.hk,20100503,1.67,1.67,1.6,1.65,7690000
0242.hk,20100503,4.58,4.58,4.53,4.55,5152000
0243.hk,20100503,0.46,0.47,0.45,0.46,4152000
0244.hk,20100503,0.32,0.335,0.32,0.33,103000
0245.hk,20100503,0.191,0.195,0.185,0.187,8080000
0246.hk,20100503,12.46,12.52,12.14,12.32,4899261
0248.hk,20100503,0.305,0.365,0.305,0.36,9788000
0250.hk,20100503,0.059,0.059,0.055,0.056,17700000
0251.hk,20100503,3.93,3.98,3.93,3.98,134000
0252.hk,20100503,1.96,1.96,1.96,1.96,4000
0254.hk,20100503,0.21,0.214,0.203,0.208,3845000
0255.hk,20100503,4.36,4.36,4.3,4.34,72000
0256.hk,20100503,0.81,0.83,0.81,0.82,3490000
0257.hk,20100503,3.87,3.87,3.78,3.81,5428186
0258.hk,20100503,3.16,3.21,3.16,3.19,262000
0260.hk,20100503,0.41,0.41,0.39,0.395,4380000
0261.hk,20100503,0.018,0.019,0.018,0.018,125680000
0262.hk,20100503,0.58,0.58,0.57,0.57,270000
0263.hk,20100503,0.193,0.194,0.19,0.191,2904000
0264.hk,20100503,0.52,0.53,0.52,0.53,72000
0267.hk,20100503,16.76,16.88,16.5,16.58,11389000
0268.hk,20100503,3.03,3.15,2.98,3.12,6306000
0269.hk,20100503,0.129,0.134,0.129,0.132,16400000
0270.hk,20100503,4.07,4.1,4.01,4.05,4795532
0271.hk,20100503,0.93,1.02,0.93,0.95,31172050
0272.hk,20100503,3.57,3.61,3.52,3.53,17178000
0273.hk,20100503,0.43,0.43,0.405,0.405,22620246
0275.hk,20100503,0.55,0.55,0.54,0.54,668000
0276.hk,20100503,3.68,3.68,3.49,3.52,6294485
0279.hk,20100503,0.475,0.48,0.47,0.48,2861224
0280.hk,20100503,0.95,0.96,0.94,0.95,910050
0281.hk,20100503,0.385,0.39,0.38,0.38,818000
0282.hk,20100503,1.42,1.42,1.39,1.39,216000
0283.hk,20100503,3.11,3.12,3.07,3.1,48000
0285.hk,20100503,5.56,5.56,5.36,5.37,9761500
0286.hk,20100503,0.3,0.305,0.3,0.3,930000
0288.hk,20100503,1.12,1.12,1.1,1.11,1140000
0289.hk,20100503,12.5,12.66,12.4,12.62,874000
0290.hk,20100503,0.48,0.48,0.465,0.475,986000
0291.hk,20100503,27.1,27.75,26.85,26.9,3599732
0292.hk,20100503,0.53,0.55,0.53,0.54,1430000
0293.hk,20100503,16.32,16.4,16.04,16.16,3556673
0294.hk,20100503,1.62,1.63,1.62,1.63,87000
0295.hk,20100503,0.65,0.65,0.63,0.63,1122500
0296.hk,20100503,1.29,1.29,1.26,1.29,140000
0297.hk,20100503,4.2,4.2,4.13,4.16,4326000
0298.hk,20100503,0.56,0.56,0.54,0.55,113000
0299.hk,20100503,1.28,1.28,1.25,1.28,502000
0300.hk,20100503,6.92,6.92,6.73,6.81,851468
0302.hk,20100503,79.6,79.6,78.55,79.2,241152
0303.hk,20100503,87.75,93,87.75,92.45,654000
0305.hk,20100503,0.95,0.98,0.95,0.97,912000
0306.hk,20100503,1.36,1.36,1.36,1.36,20000
0307.hk,20100503,0.161,0.161,0.156,0.156,2832000
0308.hk,20100503,1.92,1.94,1.9,1.91,6029548
0309.hk,20100503,0.68,0.68,0.65,0.66,3565000
0310.hk,20100503,3.68,3.68,3.61,3.64,1400000
0311.hk,20100503,0.96,0.96,0.96,0.96,130000
0313.hk,20100503,0.325,0.33,0.305,0.31,5540000
0315.hk,20100503,8.74,8.75,8.54,8.55,146500
0316.hk,20100503,59.45,60.55,59,60.35,518900
0317.hk,20100503,13.88,13.9,13.66,13.7,232000
0318.hk,20100503,0.16,0.161,0.156,0.159,2650000
0319.hk,20100503,1.81,1.9,1.81,1.86,1594000
0320.hk,20100503,1.05,1.05,0.94,0.99,162000
0321.hk,20100503,8.33,8.47,8.33,8.44,266000
0322.hk,20100503,19.42,19.6,19.16,19.3,4528264
0323.hk,20100503,4.09,4.11,4.04,4.06,24889608
0326.hk,20100503,0.157,0.158,0.154,0.154,11745000
0328.hk,20100503,2.72,2.77,2.7,2.71,460000
0329.hk,20100503,0.18,0.196,0.18,0.185,12362009
0330.hk,20100503,56,56.25,54.5,54.85,4646358
0331.hk,20100503,2.52,2.62,2.49,2.58,23470190
0332.hk,20100503,0.138,0.14,0.13,0.131,12480000
0333.hk,20100503,0.58,0.58,0.58,0.58,1028000
0334.hk,20100503,0.32,0.325,0.315,0.325,1804000
0335.hk,20100503,0.85,0.91,0.85,0.91,158000
0336.hk,20100503,9.12,9.12,8.98,9.05,2063119
0337.hk,20100503,4.32,4.5,4.1,4.23,623000
0338.hk,20100503,3.03,3.06,2.99,3.01,12046587
0339.hk,20100503,0.55,0.58,0.53,0.58,170000
0340.hk,20100503,0.248,0.255,0.248,0.25,7920000
0341.hk,20100503,18.88,19.1,18.88,19.06,518000
0342.hk,20100503,1.3,1.31,1.29,1.31,2560000
0343.hk,20100503,0.6,0.64,0.6,0.62,3667800
0345.hk,20100503,5.95,5.95,5.85,5.93,1260000
0346.hk,20100503,0.8,0.81,0.8,0.81,5460000
0347.hk,20100503,12.14,12.14,11.72,11.84,21980128
0348.hk,20100503,0.38,0.385,0.37,0.375,4538000
0349.hk,20100503,19.5,19.76,19.32,19.76,491877
0350.hk,20100503,2.52,2.52,2.42,2.49,154000
0351.hk,20100503,0.185,0.19,0.175,0.185,189650000
0352.hk,20100503,0.52,0.52,0.52,0.52,18000
0354.hk,20100503,1.7,1.85,1.64,1.8,4150000
0355.hk,20100503,0.6,0.6,0.59,0.6,1996000
0357.hk,20100503,9.8,9.8,9.6,9.71,134000
0358.hk,20100503,16.4,16.48,16.32,16.4,9301995
0359.hk,20100503,1.15,1.16,1.14,1.15,1044000
0361.hk,20100503,0.51,0.55,0.5,0.52,1440000
0362.hk,20100503,0.246,0.246,0.24,0.241,43250000
0363.hk,20100503,33.5,33.85,33.15,33.35,3089789
0364.hk,20100503,0.67,0.68,0.65,0.67,15036100
0365.hk,20100503,0.335,0.335,0.31,0.32,2421200
0366.hk,20100503,3.68,3.72,3.6,3.68,304000
0367.hk,20100503,0.83,0.83,0.82,0.83,1628000
0368.hk,20100503,3.53,3.55,3.5,3.51,3225000
0369.hk,20100503,2.33,2.33,2.33,2.35,8000
0370.hk,20100503,0.2,0.206,0.2,0.202,3060000
0371.hk,20100503,3.1,3.12,3.08,3.1,692000
0372.hk,20100503,0.485,0.485,0.465,0.465,242720
0373.hk,20100503,27.5,27.8,27.5,27.5,36600
0374.hk,20100503,2.51,2.51,2.46,2.46,108000
0375.hk,20100503,9,9.05,9,9.05,3200
0377.hk,20100503,0.82,0.82,0.82,0.82,38000
0378.hk,20100503,2.56,2.56,2.5,2.5,120000
0379.hk,20100503,0.69,0.85,0.67,0.84,78535000
0380.hk,20100503,0.07,0.077,0.07,0.073,66780000
0381.hk,20100503,0.52,0.54,0.5,0.51,118552000
0382.hk,20100503,0.375,0.385,0.37,0.38,17364000
0383.hk,20100503,1.51,1.56,1.51,1.57,8000
0384.hk,20100503,4.42,4.51,4.37,4.5,7495021
0385.hk,20100503,0.5,0.5,0.5,0.5,120000
0386.hk,20100503,6.25,6.26,6.15,6.16,71239384
0387.hk,20100503,0.85,0.88,0.83,0.88,54000
0388.hk,20100503,128,129,128,128.3,3386746
0389.hk,20100503,1.74,1.77,1.72,1.73,5814000
0390.hk,20100503,5.36,5.39,5.32,5.35,11042176
0391.hk,20100503,0.209,0.215,0.206,0.208,1095052544
0392.hk,20100503,50.5,50.85,49.4,49.55,517379
0393.hk,20100503,3.34,3.45,3.3,3.43,944829
0395.hk,20100503,0.32,0.32,0.29,0.305,5608000
0397.hk,20100503,0.41,0.42,0.405,0.41,15853670
0398.hk,20100503,1.95,2,1.95,1.97,1314400
0399.hk,20100503,0.29,0.295,0.27,0.28,48176800
0402.hk,20100503,0.67,0.69,0.66,0.67,724000
0403.hk,20100503,0.51,0.52,0.5,0.51,1420000
0404.hk,20100503,1.3,1.3,1.27,1.27,562000
0405.hk,20100503,3.3,3.39,3.28,3.35,698175
0406.hk,20100503,1.25,1.28,1.25,1.26,596000
0408.hk,20100503,7.79,7.8,7.66,7.69,84000
0410.hk,20100503,4.3,4.3,4.19,4.28,7165000
0411.hk,20100503,6.75,6.75,6.75,6.75,4000
0412.hk,20100503,0.285,0.285,0.27,0.275,24303200
0413.hk,20100503,0.55,0.55,0.55,0.55,48000
0417.hk,20100503,3.54,3.6,3.46,3.6,676000
0418.hk,20100503,0.6,0.6,0.58,0.6,2480000
0419.hk,20100503,0.059,0.06,0.058,0.059,69350000
0420.hk,20100503,1.31,1.31,1.24,1.26,3584000
0422.hk,20100503,2.18,2.33,2.16,2.27,7912000
0423.hk,20100503,2.15,2.17,2.14,2.15,176000
0425.hk,20100503,11,11.38,10.78,10.8,2903261
0426.hk,20100503,0.4,0.41,0.4,0.4,110000
0428.hk,20100503,3.7,3.7,3.7,3.7,191000
0430.hk,20100503,0.193,0.194,0.183,0.186,1630000
0431.hk,20100503,0.385,0.395,0.38,0.395,252000
0432.hk,20100503,1.63,1.63,1.47,1.54,32945000
0433.hk,20100503,0.335,0.34,0.305,0.325,90090000
0435.hk,20100503,1.91,1.92,1.91,1.91,2599000
0438.hk,20100503,1.43,1.43,1.38,1.41,1690000
0440.hk,20100503,44.5,45,44.4,44.85,290400
0444.hk,20100503,0.7,0.7,0.7,0.7,63000
0445.hk,20100503,0.31,0.33,0.3,0.31,8155000
0448.hk,20100503,0.66,0.66,0.66,0.66,314060
0449.hk,20100503,5.6,5.76,5.55,5.72,1564000
0450.hk,20100503,2.44,2.48,2.3,2.48,404000
0451.hk,20100503,3.4,3.5,3.4,3.45,164000
0455.hk,20100503,0.8,0.81,0.79,0.8,656000
0459.hk,20100503,0.051,0.051,0.05,0.05,18180000
0464.hk,20100503,0.54,0.54,0.53,0.53,100000
0465.hk,20100503,1.81,1.82,1.74,1.78,1384000
0467.hk,20100503,0.51,0.51,0.5,0.5,1848000
0471.hk,20100503,0.172,0.174,0.149,0.15,67270000
0472.hk,20100503,0.65,0.66,0.64,0.66,1682000
0474.hk,20100503,1.07,1.08,1.04,1.08,3976000
0475.hk,20100503,0.63,0.64,0.63,0.63,160000
0476.hk,20100503,0.445,0.445,0.435,0.435,250000
0477.hk,20100503,1.62,1.64,1.6,1.6,184000
0480.hk,20100503,2.99,3.02,2.9,2.95,344025
0482.hk,20100503,2.53,2.53,2.53,2.53,12000
0483.hk,20100503,1.5,1.57,1.5,1.57,150000
0485.hk,20100503,0.35,0.35,0.325,0.325,1745000
0486.hk,20100503,8.4,8.9,8.4,8.5,2219557
0487.hk,20100503,0.32,0.32,0.32,0.32,288000
0488.hk,20100503,0.149,0.156,0.147,0.15,56112000
0489.hk,20100503,11.18,11.22,10.98,10.98,16556761
0491.hk,20100503,0.26,0.265,0.255,0.26,4652000
0493.hk,20100503,2.52,2.57,2.52,2.55,24240910
0494.hk,20100503,38,38,37.55,37.7,6076318
0495.hk,20100503,0.29,0.305,0.28,0.29,1290000
0496.hk,20100503,2.42,2.44,2.27,2.3,2976000
0497.hk,20100503,0.192,0.195,0.19,0.192,6260000
0498.hk,20100503,0.35,0.355,0.345,0.345,4002000
0499.hk,20100503,2.4,3,2.4,2.83,952880
0500.hk,20100503,0.66,0.66,0.62,0.63,2139000
0505.hk,20100503,2.13,2.15,2.06,2.14,3675000
0506.hk,20100503,5.76,5.76,5.53,5.59,2976800
0508.hk,20100503,0.91,0.93,0.89,0.89,6208360
0509.hk,20100503,0.305,0.32,0.305,0.31,2515000
0511.hk,20100503,36.45,36.5,35.25,35.6,739069
0513.hk,20100503,3.74,3.95,3.74,3.85,1264000
0515.hk,20100503,1.61,1.65,1.58,1.61,1960000
0516.hk,20100503,0.21,0.22,0.21,0.211,606000
0517.hk,20100503,4.45,4.45,4.35,4.38,2838000
0518.hk,20100503,1.8,1.8,1.8,1.8,18000
0519.hk,20100503,0.29,0.29,0.29,0.3,600000
0521.hk,20100503,0.56,0.57,0.55,0.56,4440000
0522.hk,20100503,76,76,74.35,74.5,1109700
0524.hk,20100503,0.5,0.5,0.5,0.5,180000
0525.hk,20100503,3.05,3.05,2.99,3,6390397
0526.hk,20100503,0.39,0.39,0.37,0.37,230000
0527.hk,20100503,1.9,1.94,1.9,1.94,1091500
0528.hk,20100503,0.485,0.485,0.455,0.465,10000
0529.hk,20100503,1.77,1.88,1.75,1.87,428000
0530.hk,20100503,0.9,0.9,0.89,0.89,60000
0531.hk,20100503,1.39,1.39,1.31,1.36,1710000
0533.hk,20100503,2.72,2.78,2.72,2.78,358000
0535.hk,20100503,0.2,0.207,0.2,0.207,828000
0536.hk,20100503,0.9,0.9,0.88,0.9,402000
0538.hk,20100503,8.35,8.48,8.14,8.22,820292
0539.hk,20100503,1.76,1.85,1.74,1.85,1994000
0542.hk,20100503,0.15,0.153,0.144,0.15,6198000
0543.hk,20100503,3,3.07,3,3.03,467000
0544.hk,20100503,0.295,0.295,0.275,0.295,25312000
0546.hk,20100503,6.17,6.48,6.13,6.32,3039084
0547.hk,20100503,0.265,0.27,0.265,0.27,1630000
0548.hk,20100503,3.96,3.97,3.88,3.88,840000
0549.hk,20100503,1.1,1.11,0.92,0.94,9652000
0550.hk,20100503,1.84,1.84,1.77,1.81,78000
0551.hk,20100503,27.75,28.7,27.6,27.75,5098500
0552.hk,20100503,3.95,3.95,3.86,3.88,9080000
0553.hk,20100503,2.24,2.24,2.17,2.22,942000
0554.hk,20100503,0.39,0.395,0.39,0.395,126000
0555.hk,20100503,0.91,0.92,0.85,0.86,103456728
0557.hk,20100503,0.82,0.86,0.82,0.86,18000
0558.hk,20100503,2.1,2.29,2.01,2.24,8485000
0559.hk,20100503,0.17,0.17,0.165,0.166,2470000
0560.hk,20100503,1.77,1.77,1.67,1.71,806000
0565.hk,20100503,0.28,0.295,0.28,0.28,275000
0566.hk,20100503,0.78,0.81,0.77,0.77,34314000
0567.hk,20100503,0.63,0.63,0.61,0.61,80000
0568.hk,20100503,9.41,9.41,9.18,9.29,38800
0569.hk,20100503,6.3,6.4,6.27,6.3,1910000
0570.hk,20100503,1.1,1.1,1.07,1.08,4714000
0571.hk,20100503,1.1,1.23,1.1,1.16,12461000
0573.hk,20100503,2.92,3.01,2.92,3.01,21000
0575.hk,20100503,0.265,0.265,0.255,0.255,6857000
0576.hk,20100503,7.5,7.5,7.18,7.2,9265666
0577.hk,20100503,0.66,0.66,0.66,0.66,94000
0581.hk,20100503,2.93,3.01,2.91,3,1623000
0582.hk,20100503,2.2,2.2,2.19,2.21,35000
0585.hk,20100503,1.02,1.22,0.98,1.14,52252420
0587.hk,20100503,3.15,3.22,3,3.05,6872000
0588.hk,20100503,2.22,2.22,2.11,2.14,1362427
0589.hk,20100503,19.16,19.2,18.76,18.84,2362276
0590.hk,20100503,8.96,8.96,8.77,8.84,878000
0591.hk,20100503,5.68,5.72,5.55,5.56,192000
0592.hk,20100503,0.51,0.53,0.51,0.53,130000
0593.hk,20100503,4.4,4.4,4.4,4.4,50000
0595.hk,20100503,1.24,1.33,1.21,1.33,4436000
0596.hk,20100503,0.8,0.81,0.78,0.8,21720000
0597.hk,20100503,0.39,0.395,0.375,0.375,34127200
0598.hk,20100503,1.85,1.88,1.84,1.87,3191801
0599.hk,20100503,1.07,1.08,1.06,1.06,480869
0600.hk,20100503,0.217,0.222,0.217,0.22,278000
0601.hk,20100503,0.27,0.275,0.27,0.27,740000
0603.hk,20100503,1.14,1.15,1.12,1.13,8791600
0604.hk,20100503,2.37,2.37,2.31,2.33,8388000
0605.hk,20100503,0.36,0.365,0.35,0.355,656000
0606.hk,20100503,10.7,10.7,10.02,10.1,6793135
0608.hk,20100503,2.87,2.9,2.87,2.9,106000
0609.hk,20100503,0.96,1.02,0.96,1.02,112000
0610.hk,20100503,1.9,1.9,1.88,1.88,60000
0611.hk,20100503,1.92,1.94,1.9,1.94,266000
0612.hk,20100503,0.155,0.16,0.155,0.155,1608000
0613.hk,20100503,0.085,0.086,0.083,0.083,8162000
0617.hk,20100503,2.75,2.78,2.66,2.71,980000
0618.hk,20100503,0.46,0.47,0.455,0.46,230000
0619.hk,20100503,0.128,0.132,0.128,0.131,4720000
0620.hk,20100503,0.043,0.044,0.041,0.041,8126000
0621.hk,20100503,0.55,0.56,0.53,0.54,51386000
0622.hk,20100503,0.154,0.16,0.151,0.158,3911372
0623.hk,20100503,2.52,2.58,2.49,2.5,2748000
0626.hk,20100503,4.1,4.12,4.08,4.1,108000
0628.hk,20100503,0.195,0.196,0.192,0.194,6660000
0629.hk,20100503,1.58,1.58,1.57,1.58,605000
0630.hk,20100503,0.74,0.76,0.74,0.75,5966000
0631.hk,20100503,9.46,9.73,9.37,9.64,3689000
0632.hk,20100503,1.45,1.59,1.45,1.49,10986000
0633.hk,20100503,1.79,1.83,1.78,1.8,2432000
0635.hk,20100503,2.81,2.83,2.8,2.81,212400
0636.hk,20100503,3.31,3.35,3.27,3.32,338000
0637.hk,20100503,1.36,1.37,1.35,1.36,354000
0638.hk,20100503,2.7,2.7,2.7,2.71,4000
0639.hk,20100503,5.43,5.52,5.35,5.39,15531697
0641.hk,20100503,3.39,3.39,3.39,3.39,2000
0643.hk,20100503,0.485,0.485,0.465,0.475,422000
0645.hk,20100503,0.83,0.86,0.83,0.86,114000
0646.hk,20100503,0.43,0.55,0.43,0.51,29288000
0647.hk,20100503,0.244,0.245,0.242,0.245,2750000
0648.hk,20100503,0.061,0.061,0.058,0.058,138894000
0651.hk,20100503,0.57,0.6,0.56,0.6,11116200
0653.hk,20100503,16.3,16.54,15.4,16.24,1796000
0655.hk,20100503,0.74,0.76,0.73,0.75,422040
0656.hk,20100503,6.16,6.16,5.98,5.99,3277500
0657.hk,20100503,0.425,0.425,0.415,0.415,60000
0658.hk,20100503,18.66,19.2,18.42,18.86,5233440
0659.hk,20100503,13.72,13.86,13.66,13.82,594136
0660.hk,20100503,0.146,0.152,0.146,0.149,1300000
0662.hk,20100503,2.88,2.88,2.78,2.8,20000
0663.hk,20100503,0.285,0.29,0.265,0.27,221624976
0665.hk,20100503,5.56,5.61,5.45,5.5,621742
0666.hk,20100503,0.219,0.223,0.213,0.223,540000
0667.hk,20100503,1.85,1.86,1.77,1.83,6418000
0668.hk,20100503,2.02,2.03,2.01,2.01,108500
0669.hk,20100503,8.14,8.51,7.93,8,5342411
0670.hk,20100503,4.31,4.4,4.29,4.3,9287000
0672.hk,20100503,2.36,2.38,2.33,2.35,268000
0673.hk,20100503,0.5,0.52,0.5,0.51,507000
0674.hk,20100503,0.33,0.345,0.33,0.34,14600000
0675.hk,20100503,0.345,0.35,0.345,0.35,492000
0677.hk,20100503,0.54,0.55,0.53,0.55,1578000
0678.hk,20100503,1.5,1.57,1.5,1.57,37000
0680.hk,20100503,0.07,0.071,0.068,0.071,28000000
0681.hk,20100503,0.35,0.355,0.345,0.345,4280000
0682.hk,20100503,9.16,9.2,8.92,9.13,5500429
0683.hk,20100503,36.4,36.4,35.25,35.8,2760242
0684.hk,20100503,2.41,2.43,2.38,2.38,260000
0685.hk,20100503,1.77,1.78,1.77,1.78,50000
0686.hk,20100503,0.66,0.66,0.61,0.63,2350000
0687.hk,20100503,1.21,1.21,1.16,1.19,510000
0688.hk,20100503,15.02,15.16,14.6,14.8,32327732
0689.hk,20100503,0.162,0.164,0.156,0.158,125568960
0691.hk,20100503,3.96,4.05,3.95,4.01,8342600
0692.hk,20100503,0.51,0.53,0.49,0.495,109230000
0693.hk,20100503,2.04,2.09,1.9,2.05,138000
0694.hk,20100503,4.65,4.69,4.55,4.58,5239000
0696.hk,20100503,6.34,6.49,6.26,6.48,719000
0697.hk,20100503,1.4,1.42,1.36,1.38,66547512
0698.hk,20100503,0.35,0.35,0.345,0.35,6320000
0700.hk,20100503,162,165.6,161.3,164.4,4702501
0701.hk,20100503,0.425,0.43,0.42,0.425,4776000
0702.hk,20100503,0.58,0.61,0.55,0.56,113955000
0704.hk,20100503,0.57,0.57,0.55,0.56,28898000
0705.hk,20100503,0.345,0.345,0.325,0.33,12980000
0706.hk,20100503,0.67,0.68,0.64,0.66,3380000
0707.hk,20100503,0.38,0.395,0.38,0.39,1484000
0708.hk,20100503,0.68,0.68,0.67,0.68,160000
0709.hk,20100503,3.68,3.73,3.65,3.69,2235000
0710.hk,20100503,2.79,2.94,2.76,2.91,4120000
0711.hk,20100503,0.66,0.66,0.64,0.66,530000
0712.hk,20100503,1.83,1.89,1.72,1.75,6286000
0713.hk,20100503,0.38,0.39,0.37,0.39,332000
0715.hk,20100503,0.77,0.77,0.72,0.75,8128000
0716.hk,20100503,1.41,1.41,1.36,1.37,13164000
0717.hk,20100503,0.5,0.51,0.49,0.51,1218000
0718.hk,20100503,0.231,0.235,0.228,0.232,5580000
0719.hk,20100503,3.72,3.8,3.63,3.75,1654000
0720.hk,20100503,0.199,0.205,0.192,0.202,4115000
0721.hk,20100503,0.122,0.13,0.122,0.125,4190000
0723.hk,20100503,0.75,0.77,0.7,0.71,72285000
0724.hk,20100503,0.54,0.54,0.51,0.51,16420000
0725.hk,20100503,0.93,0.93,0.87,0.9,400000
0726.hk,20100503,0.55,0.56,0.55,0.56,906000
0727.hk,20100503,0.31,0.315,0.3,0.315,380000
0728.hk,20100503,3.55,3.58,3.52,3.57,46109136
0729.hk,20100503,2.5,2.7,2.48,2.57,264854576
0730.hk,20100503,0.76,0.82,0.74,0.81,16847000
0731.hk,20100503,0.84,0.84,0.84,0.84,100000
0732.hk,20100503,14.36,14.7,14.26,14.3,386000
0733.hk,20100503,2.57,2.65,2.57,2.58,1046000
0735.hk,20100503,0.89,0.91,0.87,0.88,50460000
0736.hk,20100503,0.092,0.095,0.091,0.093,9765000
0737.hk,20100503,5,5,4.97,4.99,776100
0738.hk,20100503,1.91,1.97,1.91,1.95,404000
0743.hk,20100503,3.75,3.8,3.57,3.57,2991500
0745.hk,20100503,0.2,0.2,0.186,0.186,360000
0746.hk,20100503,6.4,6.4,6.15,6.29,2862000
0747.hk,20100503,0.85,0.87,0.83,0.84,4590000
0750.hk,20100503,4.3,4.3,4.19,4.23,1008000
0751.hk,20100503,7.01,7.45,7.01,7.43,24526758
0752.hk,20100503,1.51,1.53,1.48,1.49,1542461
0753.hk,20100503,8.7,8.71,8.34,8.38,13241000
0754.hk,20100503,10.28,10.28,9.94,9.95,3752000
0755.hk,20100503,0.375,0.375,0.37,0.375,4125000
0756.hk,20100503,2.29,2.3,2.26,2.26,184000
0757.hk,20100503,1.68,1.69,1.63,1.63,2165000
0758.hk,20100503,0.45,0.45,0.43,0.45,3936000
0759.hk,20100503,0.25,0.25,0.25,0.25,10000
0760.hk,20100503,0.5,0.52,0.49,0.5,17801010
0761.hk,20100503,0.225,0.228,0.219,0.22,13256000
0762.hk,20100503,9.58,9.8,9.52,9.77,33449684
0763.hk,20100503,28.25,28.7,28,28.35,5930044
0764.hk,20100503,0.67,0.69,0.66,0.69,2206000
0765.hk,20100503,0.95,0.96,0.93,0.94,1446000
0766.hk,20100503,0.196,0.217,0.192,0.216,48670000
0767.hk,20100503,0.31,0.32,0.29,0.32,25540000
0768.hk,20100503,0.2,0.2,0.176,0.19,3064000
0769.hk,20100503,1.93,1.93,1.91,1.93,3064000
0771.hk,20100503,2.15,2.19,2.09,2.18,416000
0773.hk,20100503,7.99,7.99,7.8,7.89,744600
0775.hk,20100503,0.5,0.52,0.5,0.52,2777320
0776.hk,20100503,4,4,4,4.03,110000
0777.hk,20100503,4.26,4.29,4.17,4.19,31500
0778.hk,20100503,3.66,3.67,3.64,3.66,704000
0789.hk,20100503,0.95,0.95,0.94,0.95,2185000
0794.hk,20100503,1.16,1.2,1.13,1.19,1398000
0800.hk,20100503,5.71,5.78,5.58,5.7,2104200
0801.hk,20100503,1.87,1.95,1.84,1.9,4760000
0802.hk,20100503,8.45,8.61,8.38,8.45,897145
0803.hk,20100503,0.5,0.5,0.485,0.49,3480000
0806.hk,20100503,5.5,5.5,5.2,5.23,494700
0808.hk,20100503,1.39,1.4,1.38,1.39,723000
0809.hk,20100503,1.79,1.81,1.72,1.73,4004000
0810.hk,20100503,0.185,0.195,0.185,0.186,2040000
0811.hk,20100503,4.79,5.02,4.68,4.99,3079000
0812.hk,20100503,0.239,0.24,0.236,0.234,168000
0813.hk,20100503,12.02,12.04,11.68,11.82,13498500
0814.hk,20100503,9.08,9.08,8.9,8.96,358391
0817.hk,20100503,2.22,2.23,2.2,2.21,2388000
0818.hk,20100503,5.22,5.35,5.21,5.25,5187650
0819.hk,20100503,4.98,5.08,4.98,5.01,3451000
0820.hk,20100503,7.81,7.9,7.81,7.85,168500
0821.hk,20100503,3.26,3.26,3,3.02,2004000
0822.hk,20100503,0.57,0.58,0.55,0.57,1398000
0823.hk,20100503,19.14,19.38,19.1,19.34,4770632
0825.hk,20100503,6.62,6.72,6.6,6.64,1336400
0826.hk,20100503,3.32,3.39,3.32,3.35,140000
0827.hk,20100503,0.197,0.197,0.18,0.187,31290000
0828.hk,20100503,3.05,3.05,2.96,2.98,428000
0829.hk,20100503,7.2,7.28,7.17,7.2,1050000
0830.hk,20100503,0.95,0.95,0.92,0.95,1382000
0832.hk,20100503,1.93,1.96,1.9,1.96,1097000
0833.hk,20100503,1.02,1.02,0.95,0.95,296000
0834.hk,20100503,1.12,1.12,1.1,1.1,52000
0835.hk,20100503,0.35,0.36,0.34,0.35,2530000
0836.hk,20100503,16.18,16.18,15.4,15.6,5698536
0837.hk,20100503,3.53,3.6,3.45,3.6,166000
0838.hk,20100503,3.82,3.9,3.74,3.76,2021000
0839.hk,20100503,3.94,3.94,3.81,3.82,231000
0840.hk,20100503,1.5,1.53,1.47,1.53,374000
0841.hk,20100503,2.22,2.27,2.22,2.26,858000
0845.hk,20100503,2.69,2.71,2.67,2.69,5119000
0846.hk,20100503,2.35,2.38,2.35,2.37,2000000
0848.hk,20100503,2.73,2.88,2.73,2.83,4775000
0850.hk,20100503,1.26,1.27,1.21,1.22,26488000
0851.hk,20100503,1.88,1.9,1.81,1.81,260000
0852.hk,20100503,1.6,1.6,1.59,1.6,234000
0855.hk,20100503,3.19,3.19,3.1,3.13,1172000
0856.hk,20100503,2.9,2.9,2.79,2.83,2380000
0857.hk,20100503,9,9.01,8.93,8.98,52367676
0858.hk,20100503,1.13,1.13,1.08,1.08,8670000
0859.hk,20100503,0.67,0.72,0.67,0.71,52000
0860.hk,20100503,0.77,0.83,0.76,0.77,20300772
0861.hk,20100503,11.8,12.5,11.68,12.44,7210400
0862.hk,20100503,6.22,6.22,5.81,5.81,93040
0866.hk,20100503,2.88,2.89,2.78,2.79,3538000
0868.hk,20100503,6.67,6.74,6.58,6.59,2839995
0869.hk,20100503,0.58,0.58,0.54,0.57,3416200
0872.hk,20100503,1.77,1.77,1.77,1.77,76000
0874.hk,20100503,9.08,9.36,9,9.1,1811000
0876.hk,20100503,0.62,0.63,0.62,0.63,162000
0877.hk,20100503,3.98,4.13,3.65,3.66,42199000
0878.hk,20100503,6.12,6.2,6.1,6.2,148000
0880.hk,20100503,5.1,5.13,5.02,5.08,7013933
0881.hk,20100503,10.8,10.88,10.54,10.58,838500
0882.hk,20100503,4.89,4.98,4.85,4.89,908000
0883.hk,20100503,13.86,13.98,13.78,13.84,53002712
0885.hk,20100503,0.223,0.226,0.218,0.22,20782000
0886.hk,20100503,3.43,3.5,3.41,3.43,955000
0887.hk,20100503,0.62,0.62,0.61,0.61,6550020
0888.hk,20100503,0.71,0.72,0.71,0.72,5500
0889.hk,20100503,1.62,1.62,1.5,1.5,626000
0891.hk,20100503,5.46,5.64,5.36,5.63,3016000
0893.hk,20100503,3.95,4.06,3.92,3.94,10582000
0894.hk,20100503,2.24,2.24,2.2,2.21,218000
0897.hk,20100503,0.056,0.056,0.054,0.055,65664400
0898.hk,20100503,0.35,0.35,0.34,0.35,1950000
0899.hk,20100503,0.158,0.169,0.158,0.162,30913944
0901.hk,20100503,0.31,0.34,0.31,0.325,3018800
0902.hk,20100503,4.53,4.54,4.45,4.49,22956424
0903.hk,20100503,5.9,6,5.89,5.94,6658000
0904.hk,20100503,9.15,9.29,9.12,9.24,489000
0905.hk,20100503,0.144,0.144,0.137,0.137,720000
0906.hk,20100503,8.7,8.71,8.5,8.56,432000
0908.hk,20100503,0.89,0.89,0.87,0.89,318000
0909.hk,20100503,0.77,0.8,0.77,0.77,2033200
0910.hk,20100503,0.305,0.305,0.295,0.295,10826000
0912.hk,20100503,1.4,1.4,1.36,1.39,872000
0913.hk,20100503,0.241,0.25,0.241,0.247,8296800
0914.hk,20100503,24.6,25.2,24.6,25,5103100
0915.hk,20100503,0.475,0.485,0.475,0.485,156000
0916.hk,20100503,8.25,8.28,7.97,8.07,25511582
0917.hk,20100503,2.56,2.56,2.49,2.52,5149600
0918.hk,20100503,0.59,0.65,0.58,0.62,9144000
0919.hk,20100503,0.63,0.65,0.63,0.64,724000
0921.hk,20100503,4.04,4.09,3.93,3.99,2729000
0922.hk,20100503,0.495,0.5,0.49,0.495,9240000
0923.hk,20100503,2.56,2.66,2.55,2.63,12910000
0925.hk,20100503,0.78,0.79,0.77,0.78,1584000
0927.hk,20100503,1.64,1.65,1.64,1.65,102000
0929.hk,20100503,0.8,0.82,0.8,0.82,3460000
0930.hk,20100503,3.3,3.44,3.29,3.42,4330375
0931.hk,20100503,0.67,0.69,0.64,0.65,330804960
0933.hk,20100503,15.58,16.24,15.4,16.12,2964000
0934.hk,20100503,5.33,5.5,5.25,5.28,182000
0938.hk,20100503,0.54,0.54,0.54,0.54,150000
0939.hk,20100503,6.31,6.38,6.3,6.32,251803472
0941.hk,20100503,76,76.9,76,76.65,16061188
0943.hk,20100503,0.157,0.163,0.153,0.159,21666000
0945.hk,20100503,142,142,140.5,140.8,312800
0947.hk,20100503,3.2,3.25,3.18,3.21,1896000
0948.hk,20100503,3.14,3.17,3.07,3.13,3358000
0952.hk,20100503,0.38,0.4,0.38,0.4,90000
0953.hk,20100503,1.52,1.54,1.51,1.52,1134000
0955.hk,20100503,26.55,26.8,26.4,26.4,7840
0959.hk,20100503,0.136,0.141,0.135,0.14,8507500
0960.hk,20100503,7.68,7.77,7.5,7.57,4741500
0966.hk,20100503,25.4,25.95,25.3,25.55,2445240
0968.hk,20100503,4.2,4.32,4.17,4.31,959000
0969.hk,20100503,0.78,0.78,0.75,0.78,64000
0970.hk,20100503,0.83,0.83,0.82,0.82,7640000
0978.hk,20100503,0.123,0.128,0.123,0.124,1520000
0979.hk,20100503,0.72,0.74,0.68,0.7,4910000
0980.hk,20100503,29.1,29.3,27.9,28,753500
0981.hk,20100503,0.85,0.85,0.81,0.81,50615000
0982.hk,20100503,0.265,0.27,0.265,0.265,7880000
0983.hk,20100503,11.7,11.7,11.26,11.38,88000
0985.hk,20100503,0.28,0.285,0.275,0.285,6952000
0987.hk,20100503,0.8,0.8,0.76,0.76,958000
0988.hk,20100503,1.65,1.67,1.53,1.65,14625439
0989.hk,20100503,0.245,0.25,0.22,0.22,16917000
0990.hk,20100503,1.15,1.17,1.07,1.1,26241000
0991.hk,20100503,3.26,3.27,3.17,3.18,23421704
0992.hk,20100503,5.85,5.98,5.76,5.88,19740564
0993.hk,20100503,0.4,0.41,0.395,0.4,1566000
0995.hk,20100503,5.02,5.02,4.94,4.96,594000
0996.hk,20100503,1.67,1.68,1.63,1.65,4100000
0997.hk,20100503,1.4,1.4,1.4,1.4,10000
0998.hk,20100503,5.1,5.11,5,5.02,45925248
0999.hk,20100503,1.28,1.29,1.25,1.26,810000
1000.hk,20100503,6.05,6.1,6.04,6.05,125000
1001.hk,20100503,0.93,0.95,0.93,0.94,484000
1002.hk,20100503,0.196,0.2,0.192,0.192,1372000
1003.hk,20100503,0.135,0.135,0.128,0.13,32580000
1004.hk,20100503,1.81,1.81,1.7,1.79,1663200
1005.hk,20100503,1.22,1.22,1.18,1.23,158000
1006.hk,20100503,5.5,5.5,5.3,5.32,3230000
1008.hk,20100503,4.35,4.35,4,4.2,44000
1010.hk,20100503,0.39,0.39,0.39,0.39,10000
1013.hk,20100503,0.075,0.079,0.075,0.079,2652000
1031.hk,20100503,0.49,0.49,0.48,0.485,2286000
1033.hk,20100503,1.88,1.88,1.83,1.86,2592000
1036.hk,20100503,10.3,10.3,10.3,10.3,10000
1038.hk,20100503,29.15,29.15,28.9,29.15,642452
1041.hk,20100503,0.026,0.027,0.025,0.026,282049984
1043.hk,20100503,10.68,10.86,10.44,10.62,1142000
1044.hk,20100503,59.8,60.85,59.2,59.75,1366623
1045.hk,20100503,3.59,3.59,3.44,3.45,123000
1046.hk,20100503,0.092,0.095,0.092,0.095,910000
1047.hk,20100503,0.475,0.475,0.47,0.47,300000
1050.hk,20100503,0.55,0.58,0.54,0.58,384000
1051.hk,20100503,0.48,0.485,0.47,0.48,67094900
1052.hk,20100503,4.31,4.38,4.31,4.36,1031730
1053.hk,20100503,2.28,2.28,2.2,2.22,3502000
1055.hk,20100503,3.98,4.02,3.96,4.01,17345936
1059.hk,20100503,0.176,0.179,0.176,0.176,810000
1060.hk,20100503,0.54,0.54,0.51,0.52,8340000
1062.hk,20100503,0.38,0.38,0.38,0.38,350000
1063.hk,20100503,0.199,0.217,0.199,0.209,28256000
1064.hk,20100503,0.9,0.91,0.85,0.9,53000
1065.hk,20100503,2.68,2.68,2.6,2.65,774000
1068.hk,20100503,23.85,23.85,23.45,23.55,4108441
1070.hk,20100503,6.2,6.4,6.15,6.29,5046456
1071.hk,20100503,1.88,1.9,1.86,1.88,1550400
1072.hk,20100503,50.6,51.35,49.8,49.85,712000
1073.hk,20100503,0.75,0.83,0.74,0.83,706000
1080.hk,20100503,1.72,1.76,1.7,1.71,16742800
1083.hk,20100503,3.38,3.42,3.3,3.33,3173000
1088.hk,20100503,34,34,33.15,33.4,14045889
1093.hk,20100503,5.6,6.04,5.59,6.02,11868784
1094.hk,20100503,1,1.05,0.99,1.05,33103500
1097.hk,20100503,1.25,1.25,1.21,1.25,75050
1098.hk,20100503,6.26,6.29,6.21,6.25,822400
1099.hk,20100503,35,35.7,35,35.6,2260727
1104.hk,20100503,0.66,0.74,0.65,0.71,47140000
1105.hk,20100503,1.52,1.52,1.49,1.51,796000
1108.hk,20100503,2.07,2.07,2.03,2.03,80000
1109.hk,20100503,13.94,14,13.68,13.74,27689018
1111.hk,20100503,15.16,15.24,15.08,15.12,125000
1114.hk,20100503,2.76,2.92,2.73,2.88,28982000
1116.hk,20100503,0.58,0.6,0.57,0.57,2380000
1118.hk,20100503,0.51,0.51,0.51,0.51,90000
1120.hk,20100503,3.58,3.58,3.58,3.58,312000
1122.hk,20100503,1.91,1.91,1.87,1.89,2246000
1123.hk,20100503,0.61,0.61,0.61,0.61,20000
1124.hk,20100503,0.45,0.455,0.44,0.445,2538000
1125.hk,20100503,0.275,0.285,0.27,0.275,2708000
1126.hk,20100503,0.73,0.77,0.73,0.75,1270000
1128.hk,20100503,12.32,12.38,12.14,12.2,2364200
1129.hk,20100503,0.195,0.2,0.19,0.192,12584000
1130.hk,20100503,0.108,0.108,0.104,0.105,57820000
1131.hk,20100503,1.36,1.36,1.34,1.34,720000
1132.hk,20100503,1.08,1.14,1.08,1.09,28255000
1133.hk,20100503,6.25,6.25,6.06,6.08,2558000
1135.hk,20100503,12.2,12.2,11.52,11.76,149000
1136.hk,20100503,3.01,3.03,2.95,2.96,584000
1137.hk,20100503,5.79,5.79,5.69,5.74,189713
1138.hk,20100503,11.58,11.84,11.58,11.74,8701730
1140.hk,20100503,1.93,1.97,1.88,1.95,524000
1141.hk,20100503,0.87,0.87,0.83,0.85,6384000
1142.hk,20100503,0.355,0.36,0.33,0.335,6218000
1149.hk,20100503,0.79,0.86,0.75,0.86,18052000
1155.hk,20100503,2.74,2.94,2.71,2.87,9289000
1159.hk,20100503,0.203,0.22,0.203,0.215,15064000
1161.hk,20100503,1.9,1.9,1.82,1.84,4442782
1163.hk,20100503,1.07,1.1,1.05,1.05,14846000
1164.hk,20100503,0.31,0.335,0.305,0.325,27970000
1166.hk,20100503,0.1,0.108,0.097,0.102,251182544
1168.hk,20100503,1.23,1.23,1.2,1.22,2990250
1169.hk,20100503,5.07,5.28,5.07,5.15,4560679
1170.hk,20100503,1.1,1.1,1.09,1.09,40000
1171.hk,20100503,21.5,21.5,20.5,20.9,35803900
1172.hk,20100503,0.27,0.305,0.27,0.285,11172000
1173.hk,20100503,0.265,0.27,0.255,0.26,2960000
1174.hk,20100503,1.4,1.45,1.4,1.42,2215983
1176.hk,20100503,2.05,2.07,2,2.05,928000
1177.hk,20100503,3.33,3.57,3.33,3.45,19590000
1178.hk,20100503,0.25,0.285,0.25,0.26,12990000
1180.hk,20100503,0.168,0.172,0.168,0.168,6310000
1182.hk,20100503,0.139,0.143,0.135,0.139,4785000
1184.hk,20100503,2.15,2.22,2.1,2.1,126000
1185.hk,20100503,0.99,1,0.95,0.95,9872000
1186.hk,20100503,9.7,9.7,9.42,9.43,9149000
1189.hk,20100503,0.57,0.58,0.57,0.58,2466500
1191.hk,20100503,0.144,0.147,0.141,0.146,1454000
1192.hk,20100503,0.76,0.78,0.74,0.76,23680000
1193.hk,20100503,11.62,11.7,11.36,11.44,588600
1194.hk,20100503,2.36,2.36,2.24,2.27,8491700
1195.hk,20100503,0.45,0.455,0.45,0.45,2472000
1196.hk,20100503,0.445,0.475,0.445,0.475,8000
1198.hk,20100503,2.2,2.2,2.2,2.2,396000
1199.hk,20100503,10.6,10.62,10.28,10.34,50574400
1200.hk,20100503,7.34,7.34,7.08,7.2,3269219
1201.hk,20100503,2.04,2.04,1.97,2.01,92000
1202.hk,20100503,1.67,1.67,1.63,1.65,224000
1203.hk,20100503,1.6,1.8,1.6,1.66,1508000
1205.hk,20100503,1.84,1.85,1.76,1.78,10778500
1207.hk,20100503,0.82,0.83,0.82,0.83,6827624
1208.hk,20100503,3.1,3.11,3.05,3.07,618000
1211.hk,20100503,69.85,72.15,69.8,70.9,5715857
1212.hk,20100503,15,15.1,14.52,14.74,1432500
1215.hk,20100503,0.315,0.315,0.295,0.3,40000000
1217.hk,20100503,0.075,0.078,0.074,0.076,25120000
1218.hk,20100503,2.72,2.72,2.72,2.88,3148
1222.hk,20100503,0.18,0.18,0.173,0.176,6073991
1223.hk,20100503,0.475,0.475,0.465,0.465,242000
1224.hk,20100503,2.86,2.9,2.82,2.84,5908000
1225.hk,20100503,1.18,1.19,1.16,1.19,290000
1227.hk,20100503,0.071,0.071,0.069,0.069,11344000
1228.hk,20100503,0.35,0.38,0.34,0.35,26944000
1229.hk,20100503,3.81,3.81,3.75,3.75,88000
1234.hk,20100503,9.63,9.63,9.33,9.4,810000
1238.hk,20100503,2.28,2.3,2.19,2.23,4503000
1280.hk,20100503,2.68,2.69,2.61,2.62,1926000
1313.hk,20100503,3.55,3.57,3.49,3.49,4496000
1318.hk,20100503,1.4,1.41,1.23,1.25,10336000
1328.hk,20100503,1,1,1,0.98,296000
1333.hk,20100503,6.77,6.77,6.52,6.52,9388404
1338.hk,20100503,5.79,5.8,5.66,5.72,1612000
1361.hk,20100503,5.64,5.92,5.58,5.91,5017476
1368.hk,20100503,5.99,5.99,5.92,5.93,1783500
1382.hk,20100503,4.69,4.71,4.6,4.71,5047100
1383.hk,20100503,1.11,1.11,1.11,1.11,508000
1386.hk,20100503,1.41,1.44,1.38,1.43,165000
1387.hk,20100503,1.9,1.92,1.88,1.92,63243000
1388.hk,20100503,4.64,4.7,4.5,4.7,1177000
1393.hk,20100503,8.38,8.5,8.18,8.33,14337000
1398.hk,20100503,5.68,5.72,5.67,5.68,227140096
1399.hk,20100503,0.85,0.85,0.84,0.85,538000
1618.hk,20100503,4.09,4.09,3.99,4,13551000
1628.hk,20100503,2.7,2.7,2.63,2.65,3099000
1638.hk,20100503,2.37,2.45,2.33,2.39,1322000
1668.hk,20100503,1.3,1.32,1.3,1.3,3034000
1683.hk,20100503,3.88,4,3.88,3.91,1614500
1688.hk,20100503,14.8,14.96,14.72,14.96,3170551
1717.hk,20100503,5.4,5.46,5.39,5.41,1745000
1766.hk,20100503,5.92,5.92,5.82,5.9,1597673
1777.hk,20100503,1.44,1.44,1.4,1.41,4461500
1800.hk,20100503,7.3,7.36,7.21,7.23,13906727
1808.hk,20100503,0.7,0.71,0.7,0.71,82000
1812.hk,20100503,6.86,6.86,6.64,6.72,1696500
1813.hk,20100503,4.5,4.54,4.39,4.43,4557500
1818.hk,20100503,15.26,15.5,15.12,15.18,1299000
1823.hk,20100503,1.24,1.24,1.24,1.24,10000
1828.hk,20100503,5.13,5.13,4.97,5.02,1999887
1833.hk,20100503,7.47,7.56,7.39,7.46,2293200
1836.hk,20100503,16,16,15.48,15.98,524500
1838.hk,20100503,2.34,2.35,2.31,2.34,1700000
1863.hk,20100503,3.85,4.04,3.74,3.75,7599000
1866.hk,20100503,3.23,3.31,3.23,3.31,158000
1868.hk,20100503,5.4,5.75,5.34,5.58,5618500
1878.hk,20100503,103.2,106.1,101.4,105.7,78050
1880.hk,20100503,10.76,10.9,10.6,10.74,15902000
1881.hk,20100503,1.93,1.95,1.93,1.94,2543000
1882.hk,20100503,6.6,6.82,6.55,6.77,617000
1883.hk,20100503,2.52,2.55,2.48,2.5,776052
1886.hk,20100503,5.92,6.13,5.91,6.09,5338400
1888.hk,20100503,8.11,8.36,8.11,8.3,4228035
1889.hk,20100503,1.05,1.18,1.05,1.14,63787500
1893.hk,20100503,5.02,5.25,4.89,4.91,10121557
1898.hk,20100503,11.72,12.06,11.72,11.84,19934914
1899.hk,20100503,5.3,5.48,5.29,5.37,2849000
1919.hk,20100503,10.02,10.16,9.9,9.91,31001500
1928.hk,20100503,12.66,12.96,12.6,12.96,6456938
1938.hk,20100503,5.03,5.03,4.86,4.9,1206000
1966.hk,20100503,2.58,2.58,2.52,2.57,478000
1968.hk,20100503,6,6.15,5.97,6.12,2916600
1988.hk,20100503,8.25,8.35,8.23,8.24,12057000
1991.hk,20100503,1.33,1.41,1.33,1.33,1654000
1997.hk,20100503,3.87,3.91,3.82,3.88,586000
1998.hk,20100503,1.95,1.95,1.85,1.87,5102000
1999.hk,20100503,6.95,6.95,6.75,6.94,2298400
2000.hk,20100503,2.08,2.22,2.07,2.13,15818000
2002.hk,20100503,2.97,2.98,2.9,2.93,114500
2005.hk,20100503,2.6,2.84,2.6,2.73,18910000
2006.hk,20100503,2.4,2.4,2.26,2.29,6751200
2007.hk,20100503,2.39,2.4,2.33,2.34,5622000
2008.hk,20100503,1.93,1.96,1.88,1.93,916000
2009.hk,20100503,7.68,7.68,7.52,7.53,3578500
2010.hk,20100503,5.4,5.77,5.38,5.6,8648000
2018.hk,20100503,13.28,13.28,12.92,13.02,1448626
2020.hk,20100503,14.04,14.2,13.92,14.1,3887400
2028.hk,20100503,0.66,0.66,0.66,0.65,34000
2038.hk,20100503,7.04,7.09,6.87,6.92,11943705
2088.hk,20100503,2.33,2.34,2.25,2.32,3246205
2168.hk,20100503,8.6,8.69,8.53,8.53,1315000
2288.hk,20100503,2.51,2.52,2.5,2.5,190000
2300.hk,20100503,5.79,5.79,5.63,5.75,1802683
2302.hk,20100503,7.26,7.36,7.22,7.32,30000
2307.hk,20100503,1.8,1.8,1.76,1.76,444000
2309.hk,20100503,0.34,0.345,0.335,0.345,1336000
2312.hk,20100503,0.142,0.145,0.14,0.141,4174000
2313.hk,20100503,10.3,10.42,9.97,10.1,1471200
2314.hk,20100503,6.84,6.95,6.79,6.94,6925400
2317.hk,20100503,0.97,0.98,0.96,0.97,812000
2318.hk,20100503,65.85,66.65,65.85,66.15,5281943
2319.hk,20100503,23.9,23.9,23.15,23.35,4254158
2320.hk,20100503,1.58,1.64,1.58,1.64,112000
2322.hk,20100503,0.2,0.247,0.2,0.214,10840000
2323.hk,20100503,0.405,0.41,0.405,0.41,84000
2324.hk,20100503,0.4,0.4,0.385,0.385,6060000
2327.hk,20100503,0.66,0.67,0.64,0.65,3750000
2328.hk,20100503,7.33,7.42,7.28,7.3,12252000
2331.hk,20100503,29.6,30.2,29.6,30.1,874100
2332.hk,20100503,2.16,2.17,2.15,2.16,4869000
2333.hk,20100503,14.36,14.36,14.06,14.3,986213
2337.hk,20100503,2.13,2.17,2.12,2.13,876900
2338.hk,20100503,64.5,64.5,62.7,63.2,795136
2340.hk,20100503,1.14,1.14,1.14,1.14,4000
2341.hk,20100503,2.01,2.01,2.01,2.01,30000
2342.hk,20100503,11.34,11.72,11.12,11.46,7306219
2343.hk,20100503,5.9,5.96,5.81,5.85,18259750
2345.hk,20100503,1.49,1.49,1.45,1.46,1046000
2348.hk,20100503,2.3,2.34,2.2,2.24,1108000
2349.hk,20100503,0.133,0.134,0.132,0.133,10536000
2355.hk,20100503,5.62,5.62,5.6,5.6,66000
2356.hk,20100503,10.5,10.52,10.34,10.42,390400
2357.hk,20100503,3.3,3.42,3.3,3.35,4536000
2362.hk,20100503,0.385,0.39,0.375,0.375,1386000
2366.hk,20100503,1.47,1.58,1.46,1.53,2414744
2368.hk,20100503,3.19,3.27,3.1,3.27,1078000
2369.hk,20100503,3.9,4.06,3.87,3.92,12318000
2371.hk,20100503,1.71,1.8,1.69,1.75,2976000
2380.hk,20100503,1.78,1.79,1.72,1.73,6989000
2382.hk,20100503,1.75,1.79,1.75,1.78,629000
2383.hk,20100503,0.72,0.73,0.72,0.72,924000
2387.hk,20100503,14,14,13.6,13.72,37506
2388.hk,20100503,18.9,18.96,18.62,18.68,9619239
2389.hk,20100503,0.249,0.26,0.23,0.26,288000
2398.hk,20100503,4.43,4.43,4.2,4.4,332000
2600.hk,20100503,7.56,7.64,7.55,7.57,22218316
2601.hk,20100503,31.5,32.85,31.5,32.45,6297006
2618.hk,20100503,3.9,4.13,3.8,4,5140711
2626.hk,20100503,3.29,3.4,3.24,3.33,8961000
2628.hk,20100503,35.2,35.45,35,35.1,25532872
2662.hk,20100503,0.62,0.62,0.59,0.61,616000
2668.hk,20100503,0.54,0.54,0.53,0.53,104000
2678.hk,20100503,3.38,3.59,3.38,3.41,1613700
2688.hk,20100503,23.3,23.6,23.1,23.3,1489554
2689.hk,20100503,13.12,13.42,13.06,13.12,4584390
2698.hk,20100503,5.75,5.79,5.63,5.67,1053500
2722.hk,20100503,2.09,2.15,2.06,2.12,4760000
2727.hk,20100503,3.68,3.72,3.57,3.58,17416196
2728.hk,20100503,0.87,0.87,0.87,0.87,44000
2777.hk,20100503,10.08,10.18,9.87,9.89,19212832
2778.hk,20100503,3.64,3.64,3.58,3.59,4536799
2788.hk,20100503,1.65,1.66,1.62,1.66,408000
2800.hk,20100503,21,21.05,20.9,20.95,6514240
2801.hk,20100503,20.9,20.9,20.45,20.45,306551
2803.hk,20100503,42,42,42,42.1,300
2806.hk,20100503,47.35,47.35,47.35,46.9,100
2809.hk,20100503,20.95,20.95,20.85,20.85,62250
2810.hk,20100503,125.8,126,124.2,124.7,50500
2812.hk,20100503,9.44,9.44,9.44,9.43,5000
2813.hk,20100503,35,35,34,34.05,6600
2815.hk,20100503,33.35,33.35,33.35,33.35,79
2816.hk,20100503,9.49,9.49,9.35,9.35,36400
2819.hk,20100503,101.9,101.9,101.9,101.9,700
2820.hk,20100503,80.1,80.1,79.3,79.3,1300
2821.hk,20100503,119.4,119.4,118.85,118.85,2809
2823.hk,20100503,12.5,12.58,12.38,12.42,61706836
2826.hk,20100503,62.5,62.5,62.4,62.5,7400
2827.hk,20100503,32.25,32.6,31.75,31.8,2632600
2828.hk,20100503,121.1,121.1,119.4,119.7,1619190
2829.hk,20100503,12.54,12.54,12.28,12.28,147800
2831.hk,20100503,31.5,31.5,31.35,31.35,7300
2833.hk,20100503,211.8,211.8,209.6,210,6900
2836.hk,20100503,17.46,17.46,17.2,17.24,137000
2837.hk,20100503,7.14,7.14,7.11,7.12,111000
2840.hk,20100503,890,896,890,894.5,30879
2844.hk,20100503,10.18,10.18,10.16,10.08,3200
2846.hk,20100503,27.1,27.1,26.6,26.6,57100
2848.hk,20100503,389.6,389.6,389.6,385.8,39
2866.hk,20100503,3.27,3.36,3.22,3.28,47517380
2868.hk,20100503,2.38,2.38,2.18,2.26,3298000
2877.hk,20100503,23.8,23.95,22.55,22.95,1591000
2878.hk,20100503,0.75,0.77,0.74,0.76,11728000
2880.hk,20100503,3.61,3.63,3.57,3.58,2266300
2882.hk,20100503,1.47,1.53,1.45,1.47,12072000
2883.hk,20100503,10.8,11,10.48,10.58,10646000
2888.hk,20100503,209.2,212.4,208.6,209.8,417884
2889.hk,20100503,1.35,1.38,1.34,1.35,3084000
2898.hk,20100503,0.72,0.72,0.7,0.7,270000
2899.hk,20100503,6.23,6.23,6.1,6.14,17881000
2900.hk,20100503,0.87,0.9,0.85,0.9,867500
2901.hk,20100503,0.36,0.36,0.33,0.34,763000
2902.hk,20100503,1.01,1.21,0.98,1.13,17906500
2904.hk,20100503,0.071,0.086,0.066,0.07,33787664
2905.hk,20100503,0.2,0.238,0.197,0.217,122582800
2906.hk,20100503,0.51,0.53,0.49,0.495,109230000
3002.hk,20100503,11.44,11.46,11.44,11.48,1200
3006.hk,20100503,13.7,13.7,13.44,13.44,31100
3015.hk,20100503,926.5,926.5,926.5,922.5,85
3017.hk,20100503,8.32,8.32,8.32,8.32,6000
3024.hk,20100503,20.85,21.2,20.75,20.75,88100
3025.hk,20100503,8.67,8.67,8.6,8.62,407500
3027.hk,20100503,24.2,24.2,24.2,24.2,125
3039.hk,20100503,13.22,13.22,12.94,12.94,38400
3043.hk,20100503,30.6,30.6,30.6,30.6,200
3046.hk,20100503,36.45,36.45,36.3,36.35,10700
3048.hk,20100503,53.3,53.5,53.15,53.4,5200
3049.hk,20100503,7.24,7.24,7.14,7.14,883200
3050.hk,20100503,12.84,12.84,12.6,12.6,104900
3057.hk,20100503,13.54,13.56,13.44,13.46,263400
3061.hk,20100503,9.56,9.68,9.47,9.65,392800
3062.hk,20100503,6.66,6.66,6.66,6.61,300
3063.hk,20100503,4.15,4.15,4.15,4.15,3300
3087.hk,20100503,365.6,365.6,364,364,950
3303.hk,20100503,1.25,1.26,1.22,1.26,68000
3308.hk,20100503,15.5,15.52,15,15.32,1264000
3311.hk,20100503,2.73,2.75,2.7,2.71,5828411
3318.hk,20100503,2.28,2.36,2.28,2.3,536000
3322.hk,20100503,1.2,1.21,1.19,1.21,230000
3323.hk,20100503,12.74,12.9,12.6,12.62,10836000
3328.hk,20100503,8.73,8.87,8.73,8.78,31760390
3331.hk,20100503,6.67,6.7,6.48,6.65,4133000
3333.hk,20100503,3.12,3.12,3.02,3.05,8902000
3335.hk,20100503,0.89,0.89,0.86,0.87,576000
3336.hk,20100503,7.17,7.29,7.05,7.08,3622000
3337.hk,20100503,0.83,0.83,0.82,0.83,1268000
3339.hk,20100503,5.8,6.01,5.71,5.96,8584000
3355.hk,20100503,0.36,0.365,0.355,0.36,1251000
3366.hk,20100503,4.9,4.92,4.88,4.9,660000
3368.hk,20100503,12.6,12.76,12.28,12.32,4514400
3377.hk,20100503,5.9,5.97,5.81,5.84,22397746
3378.hk,20100503,1.49,1.49,1.47,1.48,504000
3382.hk,20100503,2.18,2.21,2.15,2.18,2450000
3383.hk,20100503,9,9.02,8.8,8.91,16625905
3389.hk,20100503,3.31,3.38,3.2,3.37,9792012
3393.hk,20100503,5.08,5.09,4.96,5.03,2968000
3398.hk,20100503,1.43,1.43,1.41,1.43,310000
3399.hk,20100503,2.15,2.22,2.15,2.21,96000
3800.hk,20100503,1.73,1.75,1.72,1.73,15958000
3808.hk,20100503,7.56,7.61,7.38,7.45,2562400
3813.hk,20100503,1.24,1.26,1.22,1.22,3124000
3818.hk,20100503,5.36,5.42,5.3,5.39,15243003
3823.hk,20100503,0.69,0.69,0.67,0.68,3382000
3828.hk,20100503,3.18,3.32,3.18,3.3,7389000
3833.hk,20100503,4.46,4.56,4.45,4.52,488000
3838.hk,20100503,1.64,1.72,1.64,1.72,41280000
3868.hk,20100503,3.3,3.36,3.29,3.3,410000
3883.hk,20100503,1.27,1.27,1.24,1.27,3227000
3886.hk,20100503,1.12,1.12,1.1,1.1,395600
3888.hk,20100503,6.12,6.3,6.12,6.26,21500000
3889.hk,20100503,1.64,1.68,1.64,1.68,498000
3898.hk,20100503,16.7,16.94,16.54,16.76,1221000
3899.hk,20100503,4.4,4.42,4.29,4.33,190000
3900.hk,20100503,8.18,8.42,8.18,8.21,3090500
3918.hk,20100503,0.99,1.01,0.99,1,298000
3928.hk,20100503,15.3,15.3,14.8,15.04,80000
3933.hk,20100503,8.96,9.7,8.96,9.5,5406000
3938.hk,20100503,0.89,0.91,0.89,0.89,1056000
3968.hk,20100503,19.06,19.22,18.94,19.06,17370736
3983.hk,20100503,4.87,4.92,4.8,4.85,7122219
3988.hk,20100503,4.01,4.03,4,4.01,238358320
3989.hk,20100503,1.91,1.92,1.87,1.87,2732000
3993.hk,20100503,6.15,6.29,6.13,6.14,5354000
3998.hk,20100503,2.17,2.21,2.11,2.2,11016030
3999.hk,20100503,1.7,1.7,1.67,1.69,343000
8003.hk,20100503,0.245,0.25,0.244,0.244,2790000
8005.hk,20100503,0.35,0.365,0.35,0.365,76000
8006.hk,20100503,4.15,4.33,4.15,4.21,12000
8007.hk,20100503,2.35,2.35,2.35,2.35,14325
8008.hk,20100503,1.21,1.22,1.21,1.22,545586
8009.hk,20100503,0.248,0.248,0.238,0.247,650000
8011.hk,20100503,0.237,0.24,0.225,0.228,31422200
8013.hk,20100503,0.235,0.235,0.235,0.235,24000
8015.hk,20100503,1.03,1.04,1.03,1.03,28000
8017.hk,20100503,0.227,0.227,0.222,0.224,3970000
8021.hk,20100503,0.165,0.165,0.163,0.163,200000
8022.hk,20100503,0.385,0.4,0.375,0.38,2996000
8026.hk,20100503,0.435,0.435,0.43,0.43,37000
8028.hk,20100503,0.175,0.18,0.165,0.179,2933000
8029.hk,20100503,0.97,1.02,0.9,0.98,5950000
8032.hk,20100503,0.41,0.415,0.39,0.405,17179336
8033.hk,20100503,0.345,0.395,0.345,0.39,924000
8035.hk,20100503,0.72,0.73,0.7,0.73,6786000
8037.hk,20100503,0.315,0.335,0.315,0.335,1820000
8041.hk,20100503,0.3,0.305,0.3,0.305,8520000
8043.hk,20100503,0.7,0.7,0.7,0.7,528000
8045.hk,20100503,0.58,0.58,0.56,0.58,348000
8046.hk,20100503,0.69,0.75,0.68,0.72,44176000
8047.hk,20100503,0.248,0.275,0.245,0.255,41310000
8048.hk,20100503,0.157,0.17,0.151,0.168,2722000
8049.hk,20100503,0.62,0.62,0.58,0.61,84000
8050.hk,20100503,0.246,0.29,0.246,0.28,90000
8051.hk,20100503,5,5,5,5,4000
8052.hk,20100503,1.95,1.95,1.95,1.95,114000
8053.hk,20100503,0.41,0.45,0.4,0.415,4860000
8055.hk,20100503,0.51,0.52,0.47,0.48,4339200
8058.hk,20100503,9.7,9.96,9.4,9.55,478000
8060.hk,20100503,0.33,0.36,0.33,0.355,1540000
8063.hk,20100503,1.28,1.33,1.28,1.33,595200
8065.hk,20100503,0.9,0.9,0.9,0.9,31647
8066.hk,20100503,3,3.01,2.98,3,2775500
8068.hk,20100503,0.191,0.191,0.174,0.174,2320000
8069.hk,20100503,16.8,17.5,16.8,17.2,326000
8071.hk,20100503,0.238,0.24,0.23,0.236,16525000
8075.hk,20100503,0.275,0.28,0.26,0.28,12762000
8076.hk,20100503,0.61,0.7,0.61,0.68,2410000
8078.hk,20100503,1.03,1.06,0.98,0.99,1706000
8079.hk,20100503,0.112,0.118,0.109,0.11,56060356
8081.hk,20100503,0.305,0.335,0.305,0.335,3090000
8083.hk,20100503,0.235,0.235,0.225,0.228,5776000
8085.hk,20100503,0.25,0.25,0.245,0.245,1440000
8086.hk,20100503,0.59,0.81,0.56,0.8,35644800
8088.hk,20100503,0.214,0.239,0.214,0.218,472000
8089.hk,20100503,0.92,0.93,0.89,0.92,1900000
8091.hk,20100503,0.365,0.405,0.345,0.39,26760000
8092.hk,20100503,0.183,0.188,0.183,0.184,436000
8095.hk,20100503,0.495,0.5,0.49,0.5,1314000
8102.hk,20100503,3,3.05,2.9,2.97,408000
8103.hk,20100503,0.305,0.32,0.28,0.3,17380000
8108.hk,20100503,0.215,0.215,0.209,0.209,1736000
8116.hk,20100503,0.183,0.186,0.181,0.183,18330000
8117.hk,20100503,0.185,0.185,0.177,0.177,655377
8118.hk,20100503,1.95,1.95,1.95,1.95,20000
8119.hk,20100503,0.123,0.13,0.123,0.126,260000
8123.hk,20100503,0.45,0.455,0.425,0.435,12744000
8126.hk,20100503,0.29,0.29,0.28,0.28,280000
8128.hk,20100503,0.76,0.78,0.76,0.77,1958000
8129.hk,20100503,0.064,0.064,0.061,0.062,6780000
8130.hk,20100503,0.11,0.116,0.101,0.104,733361920
8131.hk,20100503,0.45,0.485,0.42,0.44,1220000
8136.hk,20100503,0.62,0.63,0.61,0.62,7760000
8137.hk,20100503,2.5,2.53,2.45,2.5,2792000
8143.hk,20100503,0.117,0.118,0.115,0.117,4200000
8151.hk,20100503,0.52,0.56,0.52,0.55,648000
8153.hk,20100503,0.43,0.43,0.385,0.4,21002000
8155.hk,20100503,0.25,0.25,0.244,0.249,832000
8156.hk,20100503,0.305,0.31,0.295,0.3,6355000
8157.hk,20100503,0.49,0.49,0.47,0.47,102000
8158.hk,20100503,0.39,0.39,0.37,0.385,4620000
8159.hk,20100503,0.435,0.435,0.37,0.39,11110000
8161.hk,20100503,0.35,0.355,0.345,0.35,10495200
8163.hk,20100503,0.21,0.21,0.203,0.205,480000
8165.hk,20100503,0.189,0.193,0.185,0.186,1500000
8166.hk,20100503,0.64,0.64,0.6,0.63,3682000
8167.hk,20100503,0.199,0.2,0.18,0.189,147280000
8171.hk,20100503,0.31,0.33,0.3,0.31,13956559
8172.hk,20100503,0.345,0.35,0.32,0.33,2660239
8175.hk,20100503,0.53,0.55,0.51,0.55,8790000
8176.hk,20100503,0.55,0.67,0.55,0.64,7070000
8182.hk,20100503,0.71,0.73,0.71,0.72,4564000
8186.hk,20100503,0.078,0.078,0.074,0.074,16611103
8189.hk,20100503,0.39,0.39,0.39,0.39,40000
8190.hk,20100503,0.255,0.255,0.25,0.25,990000
8192.hk,20100503,0.325,0.325,0.32,0.32,624000
8196.hk,20100503,1.8,1.82,1.76,1.8,75000
8197.hk,20100503,0.24,0.245,0.225,0.226,3490000
8198.hk,20100503,0.27,0.275,0.27,0.28,96000
8199.hk,20100503,35.1,37,35.1,36.65,178167
8200.hk,20100503,0.24,0.24,0.24,0.245,70000
8202.hk,20100503,0.325,0.33,0.315,0.315,1960000
8203.hk,20100503,1.11,1.19,1.1,1.19,10750000
8205.hk,20100503,0.485,0.49,0.455,0.455,132000
8206.hk,20100503,2.14,2.34,2.14,2.32,9291000
8208.hk,20100503,1,1,1,1,80000
8210.hk,20100503,0.61,0.62,0.59,0.62,152000
8212.hk,20100503,0.275,0.275,0.27,0.27,5125000
8213.hk,20100503,0.225,0.225,0.208,0.22,860000
8217.hk,20100503,5,5.15,5,5.15,38000
8220.hk,20100503,0.27,0.27,0.255,0.26,22734000
8221.hk,20100503,3.6,3.95,3.58,3.8,1360000
8225.hk,20100503,0.91,0.91,0.91,0.91,10000
8227.hk,20100503,0.31,0.33,0.31,0.325,224000
8228.hk,20100503,0.061,0.066,0.061,0.063,117200000
8230.hk,20100503,2.95,2.95,2.8,2.86,150000
8231.hk,20100503,1.7,1.72,1.7,1.72,48000
8233.hk,20100503,0.179,0.18,0.171,0.171,1659302
8236.hk,20100503,0.3,0.335,0.3,0.32,70000
8239.hk,20100503,2.21,2.35,2.19,2.19,593100
8243.hk,20100503,0.5,0.5,0.5,0.51,30000
8247.hk,20100503,4.2,4.2,3.92,3.95,90000
8248.hk,20100503,0.65,0.67,0.63,0.63,1585000
8250.hk,20100503,0.5,0.5,0.485,0.5,1582000
8251.hk,20100503,0.39,0.39,0.39,0.39,16000
8253.hk,20100503,0.168,0.169,0.165,0.165,2588255
8256.hk,20100503,0.25,0.25,0.239,0.245,780000
8258.hk,20100503,0.204,0.205,0.2,0.2,320000
8259.hk,20100503,0.48,0.485,0.47,0.475,3779000
8266.hk,20100503,0.39,0.45,0.375,0.38,24552000
8270.hk,20100503,0.246,0.246,0.235,0.24,6070000
8271.hk,20100503,0.35,0.425,0.34,0.395,16784000
8272.hk,20100503,0.4,0.405,0.4,0.405,1150000
8277.hk,20100503,17,17,16.66,16.78,176600
8279.hk,20100503,0.38,0.38,0.355,0.355,2428000
8285.hk,20100503,2,2,1.97,1.97,396000
8286.hk,20100503,0.92,0.92,0.91,0.91,55000
8287.hk,20100503,10,10,10,10,1000
8290.hk,20100503,1.72,1.72,1.7,1.7,240000
8292.hk,20100503,0.9,0.9,0.87,0.88,204000
8296.hk,20100503,1.54,1.57,1.53,1.54,4084000
8299.hk,20100503,0.105,0.105,0.094,0.095,105764000
8301.hk,20100503,0.35,0.42,0.35,0.365,12552000
8305.hk,20100503,0.71,0.71,0.71,0.72,8000
8306.hk,20100503,0.29,0.29,0.28,0.28,15910000
8317.hk,20100503,1.37,1.37,1.35,1.35,305000
8325.hk,20100503,0.415,0.415,0.415,0.42,40000
8329.hk,20100503,1.1,1.1,1.05,1.08,220000
8331.hk,20100503,3.06,3.12,3.06,3.1,304000
8348.hk,20100503,1.65,1.7,1.65,1.7,30000
8351.hk,20100503,0.385,0.4,0.385,0.39,970000
8373.hk,20100503,0.3,0.32,0.28,0.32,7420000
8376.hk,20100503,0.9,0.9,0.9,0.9,31647