Free Hong Kong EOD Stock Data

0001.hk,20100504,96,96.7,94.85,95.2,3848627
0002.hk,20100504,54.6,54.9,54.15,54.3,1645766
0003.hk,20100504,19.06,19.06,18.62,18.84,7515829
0004.hk,20100504,42,42.55,41.6,42.25,4110220
0005.hk,20100504,79.7,79.95,78.95,79.05,17033910
0006.hk,20100504,46.3,46.3,45.05,45.35,2180090
0007.hk,20100504,0.75,0.75,0.7,0.74,1014000
0008.hk,20100504,2.35,2.37,2.34,2.35,6755664
0009.hk,20100504,0.26,0.27,0.255,0.26,15630000
0010.hk,20100504,39.25,39.45,38.3,38.65,2230380
0011.hk,20100504,107.2,108,107.2,107.4,1436229
0012.hk,20100504,48.6,48.9,47,48.3,8475396
0013.hk,20100504,54,54.1,53.1,53.25,5409172
0014.hk,20100504,23.1,23.75,23.1,23.5,1333419
0015.hk,20100504,0.85,0.86,0.83,0.83,618000
0016.hk,20100504,109.3,109.3,106.5,106.9,5631026
0017.hk,20100504,13.78,13.9,13.46,13.68,8073560
0018.hk,20100504,1.05,1.07,1.05,1.07,330000
0019.hk,20100504,87.6,88.3,86.5,86.8,961022
0020.hk,20100504,23.9,24.2,23.8,24.1,747000
0021.hk,20100504,0.91,0.91,0.89,0.89,195000
0022.hk,20100504,0.207,0.237,0.207,0.216,65740000
0023.hk,20100504,28.2,28.3,27.55,27.85,1991453
0024.hk,20100504,0.69,0.7,0.67,0.68,11504000
0027.hk,20100504,3.75,3.8,3.61,3.62,3594000
0028.hk,20100504,5.1,5.1,5,5.04,306000
0029.hk,20100504,1.74,1.74,1.73,1.73,54000
0030.hk,20100504,1.81,1.85,1.76,1.76,470000
0031.hk,20100504,1.06,1.07,1.03,1.04,21861000
0032.hk,20100504,6.9,6.95,6.84,6.95,70625
0033.hk,20100504,3.66,3.74,3.28,3.3,2262500
0034.hk,20100504,9.59,9.6,9.37,9.4,891497
0035.hk,20100504,2.26,2.28,2.23,2.25,2075353
0036.hk,20100504,0.98,0.98,0.91,0.97,1161000
0037.hk,20100504,0.285,0.29,0.285,0.285,260000
0038.hk,20100504,5.44,5.47,5.26,5.32,1652000
0039.hk,20100504,0.66,0.66,0.65,0.65,740000
0040.hk,20100504,1.3,1.34,1.3,1.34,4362711
0041.hk,20100504,21.8,22.2,21.7,21.75,796772
0042.hk,20100504,1.71,1.72,1.68,1.69,824000
0043.hk,20100504,0.67,0.7,0.66,0.69,23408000
0044.hk,20100504,98.5,98.5,97.55,98.3,104000
0045.hk,20100504,12.5,12.5,12.2,12.32,358500
0046.hk,20100504,2.2,2.2,2.14,2.2,223000
0047.hk,20100504,0.43,0.445,0.43,0.43,552000
0049.hk,20100504,12.62,12.62,12.6,12.62,2091485
0050.hk,20100504,7.45,7.45,7.1,7.1,16000
0051.hk,20100504,6.77,6.82,6.76,6.8,85000
0052.hk,20100504,8.1,8.15,8.1,8.1,264500
0053.hk,20100504,80.85,81.3,80.85,81.05,202000
0054.hk,20100504,22.9,23,22.4,22.45,682000
0055.hk,20100504,0.32,0.32,0.31,0.32,4300000
0056.hk,20100504,1.69,1.7,1.51,1.65,1098000
0057.hk,20100504,3.18,3.18,3.12,3.17,408500
0058.hk,20100504,0.32,0.335,0.29,0.295,3860000
0060.hk,20100504,1.2,1.2,1.18,1.2,116000
0061.hk,20100504,1.73,1.73,1.69,1.7,1165000
0062.hk,20100504,27.5,27.7,27.1,27.2,255462
0063.hk,20100504,0.21,0.212,0.206,0.212,1996000
0064.hk,20100504,0.485,0.485,0.47,0.475,6558000
0065.hk,20100504,1.8,1.82,1.67,1.72,16014400
0066.hk,20100504,27.2,27.2,26.8,27.05,3739147
0067.hk,20100504,2.24,2.24,2.15,2.15,10642000
0069.hk,20100504,15,15.02,14.76,15,1131000
0070.hk,20100504,0.16,0.16,0.156,0.159,3920000
0071.hk,20100504,8.03,8.03,8.01,8.01,55000
0072.hk,20100504,1.3,1.32,1.29,1.29,696000
0073.hk,20100504,5.95,5.95,5.85,5.85,748000
0074.hk,20100504,4.15,4.36,4.11,4.15,2318000
0075.hk,20100504,1.42,1.44,1.39,1.44,113100
0076.hk,20100504,0.037,0.037,0.036,0.036,117546000
0077.hk,20100504,1.66,1.66,1.57,1.57,346000
0078.hk,20100504,2.94,2.98,2.91,2.94,372000
0079.hk,20100504,0.475,0.475,0.465,0.465,28000
0081.hk,20100504,5.1,5.1,5,5,106000
0082.hk,20100504,2.84,2.9,2.82,2.84,29197962
0083.hk,20100504,13.82,13.88,13.5,13.58,8994564
0084.hk,20100504,0.54,0.54,0.54,0.54,20000
0085.hk,20100504,1.41,1.41,1.38,1.4,628000
0086.hk,20100504,8.15,8.15,7.73,7.76,360000
0087.hk,20100504,16.6,16.64,16.5,16.54,245000
0088.hk,20100504,4.64,4.66,4.61,4.62,220000
0089.hk,20100504,3.19,3.2,3.18,3.2,68014
0090.hk,20100504,1.45,1.5,1.45,1.5,586000
0091.hk,20100504,0.063,0.063,0.061,0.061,63910000
0092.hk,20100504,0.255,0.255,0.25,0.255,10391488
0093.hk,20100504,1.13,1.13,1.11,1.12,168000
0094.hk,20100504,2,2,1.95,1.98,412000
0095.hk,20100504,0.285,0.29,0.275,0.29,1223600
0097.hk,20100504,0.71,0.72,0.69,0.69,15579000
0098.hk,20100504,1.75,1.75,1.73,1.73,78000
0099.hk,20100504,1.03,1.03,1.03,1.03,23500
0100.hk,20100504,5.1,5.1,5.1,5.1,8000
0101.hk,20100504,28.7,28.9,27.95,28.15,4151241
0102.hk,20100504,1.88,2,1.88,1.98,40000
0103.hk,20100504,1.04,1.04,1.02,1.02,1110000
0106.hk,20100504,0.435,0.435,0.43,0.43,4696000
0107.hk,20100504,4.5,4.53,4.49,4.51,4027800
0108.hk,20100504,2.9,3,2.9,3,10000
0109.hk,20100504,0.73,0.75,0.72,0.74,177594
0110.hk,20100504,0.45,0.45,0.41,0.43,650000
0111.hk,20100504,1.65,1.72,1.65,1.7,1072000
0112.hk,20100504,1.89,1.89,1.75,1.77,414000
0113.hk,20100504,4.78,4.78,4.71,4.71,196500
0114.hk,20100504,1.18,1.18,1.15,1.15,215000
0116.hk,20100504,13.28,13.86,13.28,13.5,990000
0117.hk,20100504,0.99,1.05,0.97,0.97,1688000
0118.hk,20100504,0.75,0.77,0.74,0.77,520000
0119.hk,20100504,7.41,7.41,7.24,7.29,10440000
0120.hk,20100504,1.66,1.69,1.62,1.65,3040000
0121.hk,20100504,0.26,0.26,0.247,0.255,7990000
0122.hk,20100504,0.58,0.59,0.58,0.59,980000
0123.hk,20100504,1.83,1.86,1.78,1.79,20282000
0124.hk,20100504,1.65,1.65,1.62,1.62,56000
0125.hk,20100504,3.47,3.47,3.42,3.42,40000
0126.hk,20100504,1.1,1.14,1.09,1.11,782000
0127.hk,20100504,13.38,13.38,13.2,13.2,281500
0128.hk,20100504,1.08,1.09,1.03,1.03,12776000
0129.hk,20100504,1.33,1.35,1.33,1.33,700042
0130.hk,20100504,1.01,1.01,1,1.01,256000
0131.hk,20100504,2.48,2.5,2.46,2.5,107000
0132.hk,20100504,0.31,0.33,0.25,0.27,7762000
0133.hk,20100504,18.5,18.5,18.24,18.4,235734
0135.hk,20100504,10.44,10.76,10.44,10.58,15398000
0136.hk,20100504,1.42,1.43,1.39,1.41,1780000
0137.hk,20100504,2.87,2.88,2.71,2.86,706000
0138.hk,20100504,1.1,1.13,1.08,1.13,129000
0139.hk,20100504,0.155,0.155,0.149,0.153,950000
0141.hk,20100504,1.34,1.36,1.34,1.36,50000
0142.hk,20100504,5.36,5.36,5.2,5.25,1429208
0143.hk,20100504,0.066,0.068,0.065,0.066,2220000
0144.hk,20100504,27,27.45,26.5,26.55,6250063
0145.hk,20100504,0.217,0.225,0.21,0.225,5592000
0146.hk,20100504,1.9,1.9,1.84,1.86,81000
0147.hk,20100504,0.7,0.7,0.68,0.7,334000
0148.hk,20100504,42.3,42.75,41.15,41.45,1232421
0149.hk,20100504,0.111,0.113,0.11,0.111,107920000
0151.hk,20100504,6,6.13,6,6.09,17394400
0152.hk,20100504,0.59,0.6,0.59,0.59,20342500
0154.hk,20100504,1.85,1.85,1.77,1.78,997000
0155.hk,20100504,0.237,0.248,0.222,0.223,262140000
0156.hk,20100504,0.225,0.229,0.224,0.224,3806000
0157.hk,20100504,1.48,1.48,1.43,1.45,2730000
0159.hk,20100504,1.3,1.37,1.28,1.34,156800
0160.hk,20100504,2.79,2.83,2.73,2.74,718000
0161.hk,20100504,3.82,3.92,3.67,3.74,2468000
0162.hk,20100504,0.36,0.375,0.36,0.36,3434000
0163.hk,20100504,1.7,1.7,1.68,1.68,4242000
0164.hk,20100504,0.163,0.17,0.161,0.168,1985000
0165.hk,20100504,19.42,19.46,18.8,18.88,5292000
0166.hk,20100504,0.315,0.315,0.28,0.29,201256000
0167.hk,20100504,0.3,0.3,0.285,0.29,3186000
0168.hk,20100504,38.9,39.05,38.2,38.7,1582904
0169.hk,20100504,0.325,0.355,0.3,0.325,872000
0171.hk,20100504,2.75,2.76,2.63,2.66,5828000
0172.hk,20100504,0.54,0.54,0.53,0.53,620000
0173.hk,20100504,2.84,2.84,2.79,2.8,2762000
0174.hk,20100504,1.14,1.18,1.14,1.17,54000
0175.hk,20100504,3.41,3.41,3.27,3.29,39790032
0176.hk,20100504,0.385,0.385,0.385,0.385,394000
0177.hk,20100504,7.5,7.53,7.38,7.48,3985200
0178.hk,20100504,6.26,6.31,6.05,6.09,2573800
0179.hk,20100504,4.49,4.5,4.35,4.4,6779000
0180.hk,20100504,0.53,0.53,0.53,0.53,230000
0182.hk,20100504,0.85,0.85,0.83,0.84,13190000
0184.hk,20100504,4.3,4.38,4.25,4.35,236000
0185.hk,20100504,0.177,0.187,0.17,0.179,7280000
0186.hk,20100504,0.73,0.73,0.68,0.68,140000
0187.hk,20100504,3.03,3.09,2.94,3.09,362000
0188.hk,20100504,0.224,0.224,0.224,0.224,4000
0189.hk,20100504,1.79,1.87,1.75,1.77,9143000
0190.hk,20100504,0.57,0.57,0.54,0.55,17439244
0191.hk,20100504,0.58,0.59,0.58,0.58,1045000
0193.hk,20100504,0.045,0.046,0.043,0.044,32295000
0194.hk,20100504,8.56,8.6,8.5,8.56,114000
0195.hk,20100504,0.87,0.88,0.83,0.84,6152000
0196.hk,20100504,1.36,1.41,1.36,1.36,3030000
0197.hk,20100504,0.78,0.79,0.77,0.77,5683500
0198.hk,20100504,0.58,0.67,0.56,0.63,92802728
0199.hk,20100504,1.78,1.8,1.73,1.8,237520
0200.hk,20100504,3.58,3.65,3.55,3.57,3028000
0201.hk,20100504,0.177,0.177,0.171,0.176,1548000
0202.hk,20100504,0.89,0.94,0.89,0.89,53499500
0204.hk,20100504,1.69,1.69,1.68,1.68,40000
0205.hk,20100504,0.18,0.185,0.175,0.185,524000
0206.hk,20100504,1.97,1.97,1.96,1.96,248000
0208.hk,20100504,1.56,1.56,1.51,1.51,7050000
0209.hk,20100504,0.99,1,0.88,0.95,17103788
0210.hk,20100504,8.36,8.36,8.2,8.25,1432000
0212.hk,20100504,15,15.18,15,15.18,6000
0213.hk,20100504,0.54,0.55,0.54,0.55,88000
0215.hk,20100504,1.75,1.85,1.75,1.8,23879380
0216.hk,20100504,1.22,1.22,1.21,1.21,400000
0217.hk,20100504,0.57,0.61,0.57,0.6,2500000
0218.hk,20100504,3.69,3.7,3.64,3.64,850000
0219.hk,20100504,0.85,0.85,0.81,0.84,313000
0220.hk,20100504,4.5,4.51,4.31,4.4,1976000
0221.hk,20100504,0.24,0.24,0.235,0.238,2528000
0222.hk,20100504,3.3,3.33,3.2,3.25,596000
0224.hk,20100504,0.62,0.62,0.62,0.62,114000
0225.hk,20100504,6.92,7.05,6.8,7.05,30000
0226.hk,20100504,2.52,2.52,2.5,2.5,326000
0227.hk,20100504,1.44,1.46,1.42,1.42,1960000
0228.hk,20100504,0.64,0.64,0.6,0.61,50780000
0229.hk,20100504,0.92,0.92,0.91,0.91,120000
0230.hk,20100504,1.53,1.54,1.48,1.5,5166000
0231.hk,20100504,0.225,0.23,0.223,0.223,1720000
0232.hk,20100504,0.425,0.43,0.39,0.4,27367000
0233.hk,20100504,0.94,0.94,0.86,0.87,53420000
0234.hk,20100504,0.152,0.153,0.151,0.151,2432000
0235.hk,20100504,0.6,0.6,0.57,0.57,28010000
0236.hk,20100504,1.28,1.28,1.28,1.28,30000
0237.hk,20100504,4.33,4.33,4.32,4.34,20000
0239.hk,20100504,2.36,2.4,2.35,2.39,917500
0240.hk,20100504,0.232,0.247,0.23,0.24,4160000
0241.hk,20100504,1.65,1.68,1.6,1.6,9884000
0242.hk,20100504,4.6,4.62,4.36,4.38,13899000
0243.hk,20100504,0.46,0.46,0.455,0.46,1004000
0244.hk,20100504,0.33,0.33,0.275,0.32,83000
0245.hk,20100504,0.193,0.202,0.19,0.193,37170000
0246.hk,20100504,12.52,12.68,12.2,12.46,3505500
0248.hk,20100504,0.36,0.4,0.33,0.36,34568000
0250.hk,20100504,0.057,0.057,0.054,0.054,12073000
0251.hk,20100504,3.98,4,3.93,3.97,132000
0252.hk,20100504,2,2,2,2.02,30000
0254.hk,20100504,0.212,0.219,0.207,0.21,14280000
0255.hk,20100504,4.25,4.25,4.25,4.27,2000
0256.hk,20100504,0.83,0.99,0.83,0.94,129484000
0257.hk,20100504,3.85,3.85,3.73,3.75,7028829
0258.hk,20100504,3.19,3.19,3.16,3.17,714000
0260.hk,20100504,0.4,0.4,0.39,0.395,1780000
0261.hk,20100504,0.018,0.019,0.018,0.018,58041300
0262.hk,20100504,0.56,0.57,0.56,0.57,110000
0263.hk,20100504,0.193,0.194,0.186,0.19,8016000
0264.hk,20100504,0.55,0.55,0.52,0.52,264000
0266.hk,20100504,6,6,6,6,8932
0267.hk,20100504,16.62,16.86,16.1,16.12,11370700
0268.hk,20100504,3.1,3.12,3,3.02,3558000
0269.hk,20100504,0.134,0.134,0.125,0.125,23100000
0270.hk,20100504,4.18,4.19,4.01,4.04,7388168
0271.hk,20100504,0.97,0.98,0.93,0.94,5303000
0272.hk,20100504,3.54,3.56,3.51,3.52,13805000
0273.hk,20100504,0.405,0.41,0.385,0.395,24782304
0275.hk,20100504,0.54,0.54,0.54,0.54,190409
0276.hk,20100504,3.57,3.57,3.44,3.44,4957086
0278.hk,20100504,2.6,2.6,2.5,2.52,40000
0279.hk,20100504,0.485,0.485,0.475,0.48,1890160
0280.hk,20100504,0.96,0.97,0.95,0.96,1050000
0281.hk,20100504,0.38,0.38,0.375,0.375,698000
0282.hk,20100504,1.43,1.44,1.38,1.44,1104000
0283.hk,20100504,3.1,3.1,3.08,3.08,66000
0285.hk,20100504,5.45,5.47,5.26,5.29,4951342
0286.hk,20100504,0.305,0.325,0.3,0.31,12904000
0288.hk,20100504,1.11,1.12,1.09,1.1,2825000
0289.hk,20100504,12.62,12.66,12.52,12.52,190550
0290.hk,20100504,0.475,0.475,0.46,0.46,348000
0291.hk,20100504,27.05,27.3,26.65,26.8,3104892
0292.hk,20100504,0.55,0.55,0.53,0.54,631675
0293.hk,20100504,16.22,16.44,16.02,16.42,3157145
0295.hk,20100504,0.66,0.66,0.61,0.62,2288100
0296.hk,20100504,1.29,1.3,1.24,1.28,170000
0297.hk,20100504,4.24,4.24,4.08,4.1,5728600
0298.hk,20100504,0.55,0.55,0.52,0.54,1176000
0299.hk,20100504,1.29,1.31,1.28,1.31,990000
0300.hk,20100504,6.85,6.89,6.74,6.78,1058000
0302.hk,20100504,80,80.5,78.05,79.9,482500
0303.hk,20100504,92.3,92.3,88.75,90.7,456200
0305.hk,20100504,0.96,0.97,0.95,0.96,583750
0307.hk,20100504,0.155,0.175,0.15,0.173,5304000
0308.hk,20100504,1.92,1.94,1.86,1.87,13212000
0309.hk,20100504,0.66,0.66,0.63,0.64,1596000
0310.hk,20100504,3.67,3.67,3.52,3.57,2345700
0311.hk,20100504,0.97,0.97,0.96,0.97,353000
0313.hk,20100504,0.31,0.32,0.295,0.31,17720000
0315.hk,20100504,8.65,9,8.6,8.74,291000
0316.hk,20100504,60.6,60.6,60.3,60.5,336700
0317.hk,20100504,13.7,13.82,13.6,13.58,596000
0318.hk,20100504,0.159,0.169,0.158,0.166,3970000
0319.hk,20100504,1.92,1.95,1.85,1.91,458000
0321.hk,20100504,8.54,8.54,8.32,8.33,518000
0322.hk,20100504,19.42,19.68,19.32,19.32,2694000
0323.hk,20100504,4.09,4.13,4,4.04,12120000
0326.hk,20100504,0.155,0.158,0.154,0.158,27407000
0328.hk,20100504,2.73,2.9,2.69,2.72,402000
0329.hk,20100504,0.2,0.2,0.186,0.187,9334000
0330.hk,20100504,55.05,56,54.2,54.55,3910911
0331.hk,20100504,2.6,2.62,2.53,2.58,10566000
0332.hk,20100504,0.131,0.143,0.131,0.139,31566000
0333.hk,20100504,0.57,0.59,0.57,0.59,1150000
0334.hk,20100504,0.32,0.32,0.31,0.315,1966000
0335.hk,20100504,0.88,0.9,0.87,0.9,400000
0336.hk,20100504,9.03,9.32,9.03,9.17,4718336
0337.hk,20100504,4.25,4.25,4.11,4.11,48675
0338.hk,20100504,3.02,3.04,2.93,2.98,16004000
0339.hk,20100504,0.58,0.58,0.54,0.57,80000
0340.hk,20100504,0.25,0.25,0.247,0.248,15250000
0341.hk,20100504,19.08,19.1,19.02,19.04,122000
0342.hk,20100504,1.3,1.31,1.28,1.3,1488000
0343.hk,20100504,0.63,0.63,0.59,0.6,3683800
0345.hk,20100504,6,6.09,5.96,6.01,2130000
0346.hk,20100504,0.81,0.86,0.8,0.82,28710000
0347.hk,20100504,11.96,12.02,11.5,11.6,17301696
0348.hk,20100504,0.37,0.37,0.345,0.345,14216000
0349.hk,20100504,19.7,20.2,19.68,20,1000600
0350.hk,20100504,2.51,2.54,2.4,2.44,740000
0351.hk,20100504,0.185,0.189,0.18,0.188,210984976
0354.hk,20100504,1.81,1.85,1.73,1.75,2780000
0355.hk,20100504,0.6,0.6,0.58,0.59,1578800
0357.hk,20100504,9.65,9.72,9.65,9.69,86000
0358.hk,20100504,16.56,16.7,15.84,16,20635102
0359.hk,20100504,1.15,1.17,1.12,1.16,1952000
0360.hk,20100504,1.79,1.8,1.78,1.8,69525
0361.hk,20100504,0.54,0.63,0.54,0.59,5738000
0362.hk,20100504,0.243,0.245,0.241,0.242,22670000
0363.hk,20100504,33.45,33.55,32.5,32.7,3606900
0364.hk,20100504,0.67,0.7,0.65,0.68,19664000
0365.hk,20100504,0.32,0.32,0.295,0.3,1776000
0366.hk,20100504,3.68,3.74,3.6,3.68,444500
0367.hk,20100504,0.83,0.83,0.82,0.82,884018
0368.hk,20100504,3.51,3.55,3.46,3.47,3810000
0369.hk,20100504,2.34,2.34,2.33,2.34,35000
0370.hk,20100504,0.203,0.225,0.203,0.22,9360000
0371.hk,20100504,3.1,3.12,3.05,3.07,3203000
0372.hk,20100504,0.465,0.48,0.44,0.465,2002000
0373.hk,20100504,27.5,27.5,27.5,27.4,10000
0374.hk,20100504,2.45,2.45,2.42,2.43,16000
0375.hk,20100504,9,9.01,9,9,266000
0378.hk,20100504,2.55,2.6,2.5,2.58,160000
0379.hk,20100504,0.84,0.88,0.8,0.8,74900000
0380.hk,20100504,0.073,0.08,0.071,0.079,101860000
0381.hk,20100504,0.52,0.53,0.51,0.52,94230000
0382.hk,20100504,0.38,0.385,0.37,0.375,17250000
0383.hk,20100504,1.58,1.6,1.58,1.58,100000
0384.hk,20100504,4.5,4.53,4.42,4.42,4728000
0385.hk,20100504,0.5,0.5,0.495,0.5,190000
0386.hk,20100504,6.18,6.24,6.07,6.09,90866224
0387.hk,20100504,0.85,0.87,0.85,0.87,164000
0388.hk,20100504,128.5,128.8,127.7,128,3780659
0389.hk,20100504,1.75,1.76,1.72,1.72,6304000
0390.hk,20100504,5.37,5.4,5.18,5.2,18530000
0391.hk,20100504,0.212,0.212,0.192,0.198,100763000
0392.hk,20100504,50.1,51,48.7,48.9,1410500
0393.hk,20100504,3.38,3.44,3.32,3.4,292000
0395.hk,20100504,0.31,0.315,0.3,0.305,4472000
0397.hk,20100504,0.405,0.425,0.4,0.405,40498000
0398.hk,20100504,2,2.18,1.98,2.17,3663800
0399.hk,20100504,0.28,0.29,0.27,0.27,22581600
0402.hk,20100504,0.66,0.67,0.64,0.67,1364000
0403.hk,20100504,0.51,0.52,0.51,0.52,4860000
0404.hk,20100504,1.3,1.3,1.27,1.27,510288
0405.hk,20100504,3.35,3.38,3.31,3.32,922100
0406.hk,20100504,1.24,1.28,1.24,1.25,342000
0408.hk,20100504,7.55,7.65,7.51,7.56,148000
0410.hk,20100504,4.22,4.28,4.14,4.14,8277000
0411.hk,20100504,6.75,6.75,6.75,6.75,5000
0412.hk,20100504,0.275,0.285,0.27,0.275,17890000
0413.hk,20100504,0.56,0.56,0.55,0.55,88000
0417.hk,20100504,3.63,3.67,3.56,3.65,298861
0418.hk,20100504,0.6,0.6,0.58,0.59,2076000
0419.hk,20100504,0.06,0.061,0.058,0.059,131213000
0420.hk,20100504,1.27,1.28,1.26,1.27,864000
0422.hk,20100504,2.31,2.5,2.28,2.49,14177000
0423.hk,20100504,2.2,2.2,2.19,2.19,30000
0425.hk,20100504,10.88,10.94,10.32,10.52,5932000
0428.hk,20100504,3.93,3.93,3.93,3.93,10000
0430.hk,20100504,0.186,0.204,0.175,0.178,14838000
0431.hk,20100504,0.4,0.4,0.4,0.4,36000
0432.hk,20100504,1.55,1.56,1.41,1.46,12213750
0433.hk,20100504,0.33,0.33,0.305,0.315,41195000
0435.hk,20100504,1.93,1.93,1.91,1.93,1100000
0438.hk,20100504,1.41,1.46,1.4,1.4,5928000
0440.hk,20100504,45.5,45.5,44.85,45.2,144800
0444.hk,20100504,0.71,0.75,0.71,0.75,456000
0445.hk,20100504,0.31,0.315,0.305,0.305,1215000
0448.hk,20100504,0.66,0.66,0.66,0.66,250000
0449.hk,20100504,5.79,5.8,5.61,5.62,1684000
0450.hk,20100504,2.47,2.48,2.46,2.48,276000
0451.hk,20100504,3.4,3.45,3.4,3.4,58800
0455.hk,20100504,0.8,0.8,0.78,0.78,386000
0458.hk,20100504,1.91,1.91,1.91,1.91,35000
0459.hk,20100504,0.05,0.05,0.048,0.049,30000000
0464.hk,20100504,0.55,0.55,0.55,0.55,4000
0465.hk,20100504,1.76,1.82,1.76,1.8,582000
0467.hk,20100504,0.5,0.51,0.49,0.51,1918000
0469.hk,20100504,0.29,0.3,0.29,0.3,768000
0471.hk,20100504,0.155,0.165,0.155,0.159,42887500
0472.hk,20100504,0.66,0.66,0.64,0.64,2630000
0474.hk,20100504,1.09,1.1,1.07,1.08,5168000
0475.hk,20100504,0.69,0.69,0.6,0.63,606000
0476.hk,20100504,0.44,0.45,0.425,0.435,2010300
0477.hk,20100504,1.62,1.63,1.6,1.61,572000
0480.hk,20100504,2.95,2.96,2.9,2.91,363200
0482.hk,20100504,2.53,2.65,2.5,2.62,2936000
0483.hk,20100504,1.57,1.6,1.57,1.59,130000
0485.hk,20100504,0.34,0.34,0.31,0.325,790818
0486.hk,20100504,8.4,8.4,8.31,8.36,1094000
0487.hk,20100504,0.32,0.325,0.32,0.325,1888000
0488.hk,20100504,0.152,0.153,0.147,0.148,29045000
0489.hk,20100504,11.02,11.18,10.54,10.6,26423194
0491.hk,20100504,0.26,0.265,0.255,0.255,2301285
0493.hk,20100504,2.57,2.6,2.56,2.57,21254000
0494.hk,20100504,38.4,39.8,38.2,39.65,15387781
0495.hk,20100504,0.28,0.3,0.275,0.275,1275000
0496.hk,20100504,2.3,2.35,2.17,2.22,3890000
0497.hk,20100504,0.195,0.195,0.19,0.192,7570000
0498.hk,20100504,0.35,0.355,0.34,0.34,4487102
0499.hk,20100504,2.85,3.05,2.65,2.65,1232088
0500.hk,20100504,0.63,0.65,0.63,0.63,2231000
0505.hk,20100504,2.17,2.18,2.1,2.17,4234000
0506.hk,20100504,5.63,5.63,5.55,5.57,2956000
0508.hk,20100504,0.89,0.9,0.83,0.84,8015000
0509.hk,20100504,0.31,0.32,0.31,0.315,3560000
0510.hk,20100504,0.74,0.74,0.72,0.72,338000
0511.hk,20100504,35.5,36.35,35.5,36.3,457585
0512.hk,20100504,0.86,1,0.85,0.92,33197800
0513.hk,20100504,3.84,3.93,3.7,3.74,996000
0515.hk,20100504,1.61,1.61,1.58,1.58,400000
0516.hk,20100504,0.211,0.211,0.207,0.209,116000
0517.hk,20100504,4.4,4.45,4.28,4.29,2000400
0518.hk,20100504,1.81,1.83,1.8,1.82,180000
0519.hk,20100504,0.3,0.3,0.29,0.29,1165000
0521.hk,20100504,0.56,0.56,0.54,0.54,6974000
0522.hk,20100504,74.45,74.45,72.85,72.95,416879
0525.hk,20100504,3.02,3.02,2.93,2.94,13049000
0526.hk,20100504,0.37,0.37,0.355,0.355,834000
0527.hk,20100504,1.94,2.01,1.94,2.01,1888000
0528.hk,20100504,0.485,0.495,0.475,0.495,532000
0529.hk,20100504,1.95,1.95,1.79,1.79,894000
0530.hk,20100504,0.89,0.89,0.87,0.87,310000
0531.hk,20100504,1.38,1.42,1.38,1.4,2266000
0532.hk,20100504,0.76,0.76,0.71,0.73,152000
0533.hk,20100504,2.78,2.79,2.75,2.75,310000
0535.hk,20100504,0.201,0.201,0.198,0.2,3015500
0536.hk,20100504,0.91,0.91,0.88,0.89,452000
0538.hk,20100504,8.23,8.34,7.9,8,2041696
0539.hk,20100504,1.92,1.92,1.77,1.81,2714000
0542.hk,20100504,0.15,0.15,0.14,0.144,9596000
0543.hk,20100504,3.09,3.09,3.03,3.08,507000
0544.hk,20100504,0.3,0.345,0.3,0.315,77408000
0546.hk,20100504,6.28,6.4,6.22,6.31,2614000
0547.hk,20100504,0.275,0.285,0.265,0.27,3650000
0548.hk,20100504,3.88,3.93,3.85,3.9,330000
0549.hk,20100504,0.94,0.99,0.89,0.93,21302000
0550.hk,20100504,1.81,1.81,1.81,1.81,6000
0551.hk,20100504,28,28.1,27.3,27.6,1898500
0552.hk,20100504,3.9,3.91,3.82,3.84,6214000
0553.hk,20100504,2.22,2.26,2.21,2.22,1118000
0554.hk,20100504,0.39,0.4,0.39,0.4,118000
0555.hk,20100504,0.89,0.9,0.82,0.85,78788000
0556.hk,20100504,1.82,1.84,1.75,1.75,1312000
0557.hk,20100504,0.91,0.91,0.91,0.9,2000
0558.hk,20100504,2.21,2.4,2.16,2.25,8037500
0559.hk,20100504,0.166,0.185,0.166,0.175,7250000
0560.hk,20100504,1.72,1.73,1.72,1.73,422000
0565.hk,20100504,0.28,0.28,0.27,0.28,1915000
0566.hk,20100504,0.78,0.79,0.75,0.76,30210000
0567.hk,20100504,0.61,0.62,0.6,0.6,1194000
0568.hk,20100504,9.29,9.34,9.22,9.24,40000
0569.hk,20100504,6.27,6.29,6.24,6.29,3771000
0570.hk,20100504,1.1,1.13,1.09,1.09,2170000
0571.hk,20100504,1.22,1.23,1.12,1.13,7138000
0573.hk,20100504,2.95,3.07,2.95,3,28000
0575.hk,20100504,0.26,0.265,0.25,0.255,58880000
0576.hk,20100504,7.21,7.3,7.14,7.2,6328357
0581.hk,20100504,2.99,2.99,2.93,2.96,44000
0582.hk,20100504,2.3,2.4,2.3,2.4,20000
0585.hk,20100504,1.19,1.19,1.09,1.1,19951250
0587.hk,20100504,3.1,3.11,3.02,3.09,3927300
0588.hk,20100504,2.15,2.19,2.13,2.14,924000
0589.hk,20100504,19,19.18,18.92,19,1189000
0590.hk,20100504,8.95,9.08,8.87,8.92,272000
0591.hk,20100504,5.62,5.62,5.5,5.54,75000
0592.hk,20100504,0.53,0.53,0.52,0.53,272000
0593.hk,20100504,4.4,4.4,4.4,4.4,6000
0595.hk,20100504,1.34,1.51,1.34,1.42,18150204
0596.hk,20100504,0.8,0.8,0.75,0.77,42110000
0597.hk,20100504,0.38,0.39,0.375,0.375,20600000
0598.hk,20100504,1.88,1.9,1.82,1.83,2376500
0599.hk,20100504,1.07,1.07,1.07,1.07,2000
0600.hk,20100504,0.22,0.224,0.22,0.224,936000
0602.hk,20100504,0.385,0.385,0.36,0.38,217500
0603.hk,20100504,1.15,1.15,1.07,1.09,30624000
0604.hk,20100504,2.33,2.36,2.31,2.32,7890000
0605.hk,20100504,0.355,0.355,0.355,0.355,546000
0606.hk,20100504,10.36,10.38,10.24,10.34,6228569
0608.hk,20100504,2.88,2.9,2.85,2.9,137100
0609.hk,20100504,1.03,1.03,0.96,0.99,116000
0610.hk,20100504,1.87,1.87,1.85,1.85,348000
0611.hk,20100504,1.96,1.98,1.93,1.93,326000
0612.hk,20100504,0.154,0.156,0.15,0.153,2484000
0613.hk,20100504,0.085,0.085,0.084,0.085,11948000
0616.hk,20100504,0.38,0.38,0.38,0.38,165500
0617.hk,20100504,2.72,2.72,2.68,2.71,400000
0618.hk,20100504,0.45,0.465,0.445,0.45,1812000
0619.hk,20100504,0.132,0.136,0.131,0.131,4250000
0620.hk,20100504,0.041,0.042,0.041,0.041,13080000
0621.hk,20100504,0.55,0.56,0.53,0.53,26990000
0622.hk,20100504,0.157,0.158,0.154,0.155,2227723
0623.hk,20100504,2.52,2.57,2.43,2.47,2149000
0626.hk,20100504,4.14,4.14,4.08,4.08,86000
0628.hk,20100504,0.193,0.201,0.191,0.197,12920800
0629.hk,20100504,1.58,1.59,1.58,1.59,1851000
0630.hk,20100504,0.77,0.78,0.75,0.77,12132000
0631.hk,20100504,9.62,9.64,9.47,9.56,4500852
0632.hk,20100504,1.54,1.54,1.42,1.43,8911000
0633.hk,20100504,1.82,1.83,1.79,1.79,2412000
0635.hk,20100504,2.82,2.82,2.75,2.8,622200
0636.hk,20100504,3.3,3.35,3.28,3.28,504000
0637.hk,20100504,1.35,1.37,1.35,1.36,302000
0638.hk,20100504,2.8,2.8,2.76,2.8,120000
0639.hk,20100504,5.55,5.55,5.2,5.26,30219000
0641.hk,20100504,3.45,3.45,3.45,3.42,2000
0643.hk,20100504,0.495,0.495,0.46,0.46,502000
0646.hk,20100504,0.5,0.52,0.47,0.51,16496000
0647.hk,20100504,0.241,0.247,0.24,0.241,1646000
0648.hk,20100504,0.059,0.059,0.053,0.054,271744000
0651.hk,20100504,0.62,0.62,0.58,0.6,3935207
0653.hk,20100504,16.28,16.5,15.66,15.68,1488000
0655.hk,20100504,0.78,0.78,0.74,0.76,809969
0656.hk,20100504,6.07,6.09,5.9,5.91,2248500
0657.hk,20100504,0.415,0.415,0.415,0.415,340000
0658.hk,20100504,19.1,19.2,19,19.1,4558500
0659.hk,20100504,14.26,14.26,13.64,13.64,274086
0660.hk,20100504,0.149,0.149,0.145,0.146,3130585
0662.hk,20100504,2.8,2.8,2.7,2.77,526000
0663.hk,20100504,0.275,0.285,0.275,0.28,154420000
0665.hk,20100504,5.51,5.51,5.28,5.29,1124000
0666.hk,20100504,0.222,0.23,0.209,0.22,3940000
0667.hk,20100504,1.83,1.89,1.8,1.81,5534000
0668.hk,20100504,2.05,2.07,2.05,2.05,200000
0669.hk,20100504,8.62,8.62,8.32,8.4,2474500
0670.hk,20100504,4.39,4.39,4.23,4.32,12234396
0672.hk,20100504,2.35,2.35,2.3,2.34,618000
0673.hk,20100504,0.52,0.52,0.51,0.51,264000
0674.hk,20100504,0.355,0.36,0.34,0.34,21004000
0677.hk,20100504,0.55,0.56,0.54,0.55,808000
0680.hk,20100504,0.072,0.072,0.07,0.071,8150000
0681.hk,20100504,0.35,0.35,0.34,0.345,2890000
0682.hk,20100504,9.7,9.7,8.88,8.9,10079443
0683.hk,20100504,36,36.8,35,35.25,3728500
0684.hk,20100504,2.32,2.38,2.3,2.32,342000
0686.hk,20100504,0.62,0.63,0.62,0.63,136000
0687.hk,20100504,1.19,1.21,1.18,1.21,314000
0688.hk,20100504,14.88,15,14.48,14.66,26104908
0689.hk,20100504,0.16,0.175,0.16,0.169,539486976
0691.hk,20100504,4.02,4.05,3.93,3.97,3838000
0692.hk,20100504,0.101,0.106,0.085,0.086,544659968
0693.hk,20100504,2.05,2.05,1.78,2,345000
0694.hk,20100504,4.65,4.82,4.55,4.6,7966100
0696.hk,20100504,6.48,6.6,6.39,6.47,1445000
0697.hk,20100504,1.39,1.4,1.33,1.35,23166000
0698.hk,20100504,0.345,0.35,0.34,0.35,19020000
0700.hk,20100504,166,166.8,164.7,165.5,5092275
0701.hk,20100504,0.43,0.43,0.415,0.415,4188000
0702.hk,20100504,0.57,0.59,0.55,0.56,88902000
0704.hk,20100504,0.56,0.57,0.55,0.56,16814000
0705.hk,20100504,0.325,0.345,0.315,0.33,3888000
0706.hk,20100504,0.66,0.66,0.62,0.63,7430000
0707.hk,20100504,0.39,0.39,0.37,0.37,2882000
0708.hk,20100504,0.69,0.71,0.69,0.69,240000
0709.hk,20100504,3.74,3.76,3.69,3.7,2810110
0710.hk,20100504,2.9,3.04,2.9,2.99,3120863
0711.hk,20100504,0.65,0.65,0.62,0.62,1708000
0712.hk,20100504,1.76,1.83,1.73,1.77,4418000
0713.hk,20100504,0.39,0.395,0.375,0.39,1050000
0715.hk,20100504,0.74,0.74,0.71,0.72,15692000
0716.hk,20100504,1.4,1.41,1.38,1.4,7372630
0717.hk,20100504,0.5,0.5,0.495,0.495,338000
0718.hk,20100504,0.241,0.242,0.223,0.229,16125000
0719.hk,20100504,3.8,3.86,3.67,3.69,1556000
0720.hk,20100504,0.208,0.208,0.2,0.202,2750000
0721.hk,20100504,0.126,0.127,0.123,0.125,2240000
0723.hk,20100504,0.73,0.73,0.57,0.65,152010880
0724.hk,20100504,0.52,0.53,0.51,0.52,23852000
0725.hk,20100504,0.88,0.9,0.87,0.9,408000
0726.hk,20100504,0.56,0.56,0.54,0.55,278000
0727.hk,20100504,0.305,0.33,0.305,0.33,70000
0728.hk,20100504,3.6,3.65,3.55,3.58,90822000
0729.hk,20100504,2.61,2.63,2.26,2.28,249985696
0730.hk,20100504,0.81,0.83,0.76,0.77,12871000
0731.hk,20100504,0.83,0.84,0.83,0.84,126000
0732.hk,20100504,14.3,14.36,14.18,14.34,378000
0733.hk,20100504,2.58,2.61,2.58,2.59,840000
0735.hk,20100504,0.89,0.93,0.89,0.92,105616000
0736.hk,20100504,0.093,0.094,0.09,0.091,29405000
0737.hk,20100504,5,5.11,4.9,5.1,1350700
0738.hk,20100504,2,2.2,2,2.09,4006000
0743.hk,20100504,3.63,3.67,3.56,3.56,1234500
0745.hk,20100504,0.198,0.198,0.185,0.192,1346000
0746.hk,20100504,6.38,6.6,6.37,6.4,1336000
0747.hk,20100504,0.86,0.86,0.81,0.82,5302000
0750.hk,20100504,4.23,4.25,4.15,4.15,898000
0751.hk,20100504,7.38,7.85,7.38,7.7,29395262
0752.hk,20100504,1.55,1.59,1.49,1.53,1412000
0753.hk,20100504,8.56,8.78,8.18,8.35,20318600
0754.hk,20100504,10.12,10.18,9.59,9.67,9341000
0755.hk,20100504,0.37,0.375,0.365,0.365,7645000
0756.hk,20100504,2.28,2.38,2.27,2.35,680000
0757.hk,20100504,1.64,1.66,1.63,1.64,1378000
0758.hk,20100504,0.465,0.485,0.44,0.455,5802000
0759.hk,20100504,0.249,0.25,0.249,0.25,352000
0760.hk,20100504,0.5,0.5,0.465,0.465,11880000
0761.hk,20100504,0.229,0.23,0.22,0.224,10328000
0762.hk,20100504,9.77,9.84,9.7,9.8,31891818
0763.hk,20100504,28.5,29.35,28.5,29.1,6866165
0764.hk,20100504,0.69,0.76,0.68,0.69,5386000
0765.hk,20100504,0.94,0.96,0.93,0.96,2142000
0766.hk,20100504,0.216,0.229,0.214,0.22,89100000
0767.hk,20100504,0.325,0.33,0.295,0.3,15740000
0768.hk,20100504,0.185,0.2,0.175,0.19,8012000
0769.hk,20100504,1.96,1.96,1.92,1.93,3705800
0770.hk,20100504,1.55,1.55,1.55,1.55,1000
0771.hk,20100504,2.18,2.18,2.14,2.15,738000
0773.hk,20100504,8,8.01,7.8,7.92,789600
0775.hk,20100504,0.53,0.53,0.51,0.52,1384000
0776.hk,20100504,4.03,4.08,3.8,4.02,970000
0777.hk,20100504,4.13,4.18,4.09,4.18,263500
0778.hk,20100504,3.68,3.68,3.63,3.63,695000
0789.hk,20100504,0.97,0.97,0.92,0.93,5588000
0794.hk,20100504,1.2,1.2,1.15,1.16,256000
0800.hk,20100504,5.73,5.88,5.53,5.61,3532000
0801.hk,20100504,1.9,1.95,1.87,1.88,5304000
0802.hk,20100504,8.59,8.59,8.38,8.54,749048
0803.hk,20100504,0.5,0.5,0.48,0.485,2480000
0806.hk,20100504,5.2,5.38,5.2,5.33,64000
0808.hk,20100504,1.39,1.41,1.39,1.41,1470000
0809.hk,20100504,1.73,1.76,1.71,1.72,2256000
0810.hk,20100504,0.187,0.187,0.185,0.185,1560000
0811.hk,20100504,5.02,5.06,4.81,4.86,3716000
0812.hk,20100504,0.239,0.239,0.227,0.233,2488000
0813.hk,20100504,11.9,11.94,11.54,11.54,12264500
0814.hk,20100504,9,9.14,8.85,8.95,118000
0817.hk,20100504,2.25,2.25,2.14,2.16,7082000
0818.hk,20100504,5.29,5.34,5.05,5.21,8813000
0819.hk,20100504,5.08,5.08,4.83,4.9,8672000
0820.hk,20100504,7.88,7.9,7.83,7.9,170500
0821.hk,20100504,3.03,3.11,3.03,3.08,1884000
0822.hk,20100504,0.57,0.58,0.56,0.57,1386000
0823.hk,20100504,19.46,20.1,19.32,19.64,8035057
0825.hk,20100504,6.7,6.79,6.67,6.74,1661200
0826.hk,20100504,3.36,3.36,3.21,3.21,287000
0827.hk,20100504,0.187,0.189,0.178,0.183,22380000
0828.hk,20100504,2.99,3.01,2.81,2.87,1952000
0829.hk,20100504,7.2,7.2,7.11,7.14,802000
0830.hk,20100504,0.92,0.95,0.92,0.94,996000
0832.hk,20100504,1.93,1.93,1.89,1.9,742000
0833.hk,20100504,0.91,0.99,0.91,0.99,627000
0834.hk,20100504,1.1,1.1,1.1,1.1,40000
0835.hk,20100504,0.34,0.355,0.34,0.35,2530000
0836.hk,20100504,15.64,15.84,15.1,15.14,12875759
0837.hk,20100504,3.6,3.77,3.6,3.7,697000
0838.hk,20100504,3.79,3.82,3.7,3.71,1286000
0839.hk,20100504,3.86,3.86,3.72,3.78,740000
0840.hk,20100504,1.58,1.6,1.47,1.49,1088000
0841.hk,20100504,2.3,2.39,2.26,2.39,4600000
0845.hk,20100504,2.69,2.82,2.56,2.74,24286794
0846.hk,20100504,2.38,2.4,2.33,2.39,2636000
0848.hk,20100504,2.84,2.85,2.81,2.83,4338000
0850.hk,20100504,1.23,1.25,1.21,1.22,29812000
0851.hk,20100504,1.8,1.85,1.8,1.85,210151
0852.hk,20100504,1.6,1.6,1.59,1.6,122000
0855.hk,20100504,3.11,3.14,3.05,3.07,1353040
0856.hk,20100504,2.84,2.87,2.68,2.74,4710000
0857.hk,20100504,9.03,9.07,8.89,8.99,81405240
0858.hk,20100504,1.09,1.12,1.09,1.09,5500000
0859.hk,20100504,0.69,0.69,0.66,0.69,356000
0860.hk,20100504,0.78,0.79,0.74,0.75,13140000
0861.hk,20100504,12.66,12.9,12.52,12.9,6495200
0862.hk,20100504,5.81,5.81,5.6,5.81,27040
0866.hk,20100504,2.82,2.89,2.68,2.68,4621000
0868.hk,20100504,6.63,6.95,6.48,6.52,6559989
0869.hk,20100504,0.57,0.57,0.55,0.56,2534750
0874.hk,20100504,9.12,9.44,9.1,9.15,2194999
0876.hk,20100504,0.62,0.62,0.61,0.62,200000
0877.hk,20100504,3.73,3.92,3.64,3.81,27618000
0878.hk,20100504,6.33,6.33,6.2,6.21,47440
0880.hk,20100504,5.1,5.17,5.06,5.06,3866225
0881.hk,20100504,10.68,10.78,10.2,10.38,1762308
0882.hk,20100504,4.89,4.91,4.78,4.81,826000
0883.hk,20100504,14.1,14.12,13.82,13.88,64332292
0885.hk,20100504,0.221,0.224,0.218,0.22,14250800
0886.hk,20100504,3.46,3.53,3.44,3.49,1558000
0887.hk,20100504,0.62,0.63,0.61,0.62,8280000
0889.hk,20100504,1.54,1.55,1.49,1.53,792000
0891.hk,20100504,5.7,5.7,5.55,5.56,2384000
0893.hk,20100504,4.03,4.05,3.85,3.88,6500000
0894.hk,20100504,2.24,2.27,2.24,2.26,388000
0897.hk,20100504,0.056,0.057,0.055,0.056,81726000
0898.hk,20100504,0.355,0.37,0.345,0.355,3642000
0899.hk,20100504,0.16,0.165,0.159,0.161,20424908
0901.hk,20100504,0.325,0.325,0.305,0.305,2813000
0902.hk,20100504,4.47,4.55,4.47,4.52,24588740
0903.hk,20100504,6,6.15,5.68,5.7,4988000
0904.hk,20100504,9.24,9.27,9.21,9.26,1662000
0905.hk,20100504,0.136,0.14,0.136,0.14,1680000
0906.hk,20100504,8.58,8.78,8.48,8.54,519000
0908.hk,20100504,0.87,0.88,0.87,0.87,562000
0909.hk,20100504,0.78,0.79,0.77,0.77,2126880
0910.hk,20100504,0.3,0.305,0.295,0.295,13720000
0912.hk,20100504,1.39,1.39,1.35,1.37,780000
0913.hk,20100504,0.247,0.248,0.232,0.235,3871695
0914.hk,20100504,25.25,25.45,23.5,24.05,5247500
0915.hk,20100504,0.465,0.475,0.465,0.475,230000
0916.hk,20100504,8.08,8.13,7.81,7.92,28526000
0917.hk,20100504,2.55,2.57,2.49,2.5,7115200
0918.hk,20100504,0.62,0.62,0.6,0.6,3136000
0919.hk,20100504,0.64,0.65,0.62,0.63,1498000
0921.hk,20100504,3.95,4.04,3.78,3.83,8021000
0922.hk,20100504,0.495,0.5,0.49,0.5,23800000
0923.hk,20100504,2.63,2.67,2.56,2.56,6942000
0925.hk,20100504,0.77,0.79,0.77,0.79,4342000
0927.hk,20100504,1.65,1.65,1.6,1.65,80000
0929.hk,20100504,0.83,0.84,0.83,0.83,1371250
0930.hk,20100504,3.4,3.5,3.4,3.45,8136000
0931.hk,20100504,0.66,0.67,0.62,0.63,64080000
0933.hk,20100504,16.52,16.9,15.86,16,1872000
0934.hk,20100504,5.28,5.28,5.19,5.26,80000
0938.hk,20100504,0.53,0.54,0.53,0.55,350000
0939.hk,20100504,6.32,6.41,6.28,6.29,201117056
0941.hk,20100504,76.9,77.25,76.5,76.6,17861110
0943.hk,20100504,0.162,0.168,0.159,0.163,24322000
0945.hk,20100504,141.4,141.4,140.2,140.3,192500
0947.hk,20100504,3.22,3.29,3.13,3.19,1949000
0948.hk,20100504,3.15,3.15,2.94,3.12,11626000
0952.hk,20100504,0.395,0.4,0.39,0.395,170000
0953.hk,20100504,1.55,1.55,1.51,1.53,1608000
0955.hk,20100504,26.5,26.5,26.3,26.3,3920
0959.hk,20100504,0.14,0.141,0.138,0.138,3957500
0960.hk,20100504,7.57,7.7,7.52,7.55,2534000
0963.hk,20100504,2.65,2.7,2.65,2.7,7500
0966.hk,20100504,25.85,26.45,25.3,25.4,1854065
0968.hk,20100504,4.36,4.37,4.28,4.34,689000
0969.hk,20100504,0.79,0.79,0.75,0.75,1074000
0970.hk,20100504,0.83,0.87,0.83,0.85,17328000
0978.hk,20100504,0.127,0.129,0.125,0.127,2630259
0979.hk,20100504,0.72,0.72,0.66,0.7,4032000
0980.hk,20100504,28.2,28.75,27.7,28.65,498000
0981.hk,20100504,0.83,0.84,0.81,0.82,55321600
0982.hk,20100504,0.265,0.28,0.265,0.265,3660000
0983.hk,20100504,11.4,11.4,11.12,11.36,144000
0984.hk,20100504,12.3,12.3,12.2,12.2,10000
0985.hk,20100504,0.29,0.3,0.285,0.29,8764800
0987.hk,20100504,0.76,0.78,0.76,0.77,1194302
0988.hk,20100504,1.67,1.67,1.55,1.59,16860446
0989.hk,20100504,0.228,0.236,0.211,0.219,18869000
0990.hk,20100504,1.1,1.3,1.1,1.27,20982460
0991.hk,20100504,3.22,3.24,3.15,3.17,20566000
0992.hk,20100504,6.03,6.03,5.82,5.84,24254476
0993.hk,20100504,0.405,0.41,0.395,0.4,2584000
0995.hk,20100504,4.96,4.99,4.81,4.87,880000
0996.hk,20100504,1.65,1.65,1.61,1.63,4889000
0998.hk,20100504,5.05,5.1,4.99,5,43775988
0999.hk,20100504,1.26,1.29,1.26,1.28,504000
1000.hk,20100504,6.21,6.21,6.05,6.05,119500
1001.hk,20100504,0.93,0.97,0.93,0.95,876000
1002.hk,20100504,0.192,0.199,0.186,0.199,1404000
1003.hk,20100504,0.133,0.154,0.131,0.153,372390752
1004.hk,20100504,1.75,1.76,1.45,1.55,5602800
1005.hk,20100504,1.23,1.23,1.22,1.23,102000
1006.hk,20100504,5.42,5.5,5.34,5.44,3253000
1008.hk,20100504,4,4.05,4,4.02,38000
1013.hk,20100504,0.076,0.077,0.074,0.076,10888000
1031.hk,20100504,0.485,0.485,0.48,0.485,6102000
1033.hk,20100504,1.87,1.87,1.79,1.8,6576000
1036.hk,20100504,10.3,10.3,10.3,10.3,15000
1038.hk,20100504,29.2,29.2,28.7,28.85,578000
1041.hk,20100504,0.026,0.026,0.024,0.025,277564000
1043.hk,20100504,10.62,11,10.6,10.7,1608000
1044.hk,20100504,60.95,60.95,59.75,59.95,1058081
1045.hk,20100504,3.41,3.41,3.21,3.31,507000
1046.hk,20100504,0.095,0.095,0.095,0.095,230000
1049.hk,20100504,1.62,1.7,1.62,1.7,16000
1050.hk,20100504,0.61,0.61,0.58,0.58,122000
1051.hk,20100504,0.48,0.485,0.475,0.48,71564000
1052.hk,20100504,4.34,4.36,4.23,4.32,2385374
1053.hk,20100504,2.22,2.25,2.15,2.17,3411800
1055.hk,20100504,4.02,4.08,4.01,4.04,16781000
1059.hk,20100504,0.18,0.18,0.175,0.175,1200000
1060.hk,20100504,0.53,0.59,0.53,0.56,56174292
1062.hk,20100504,0.385,0.4,0.385,0.4,4290000
1063.hk,20100504,0.209,0.215,0.205,0.206,18700000
1064.hk,20100504,0.84,0.84,0.78,0.84,305000
1065.hk,20100504,2.63,2.67,2.6,2.62,1042000
1068.hk,20100504,23.8,24.2,23.65,23.75,6335043
1070.hk,20100504,6.29,6.39,6.23,6.38,5285500
1071.hk,20100504,1.91,1.91,1.85,1.86,4062000
1072.hk,20100504,51.15,51.6,50.2,50.5,588200
1073.hk,20100504,0.84,0.84,0.82,0.82,222000
1080.hk,20100504,1.74,1.76,1.73,1.75,8725500
1083.hk,20100504,3.37,3.42,3.2,3.2,4858000
1088.hk,20100504,34,34,32.7,33.05,13133325
1093.hk,20100504,6.08,6.12,5.9,5.99,4978000
1094.hk,20100504,1.04,1.13,1.04,1.11,147678000
1097.hk,20100504,1.26,1.27,1.23,1.27,176539
1098.hk,20100504,6.25,6.35,6.23,6.34,807000
1099.hk,20100504,35.8,37.4,35.75,36.25,6587476
1100.hk,20100504,0.87,0.89,0.87,0.89,111200
1104.hk,20100504,0.72,0.73,0.68,0.69,48680000
1105.hk,20100504,1.52,1.62,1.51,1.58,5730000
1108.hk,20100504,2.06,2.11,2.06,2.09,1444000
1109.hk,20100504,13.86,14,13.54,13.56,11095000
1111.hk,20100504,15.1,15.24,15.1,15.16,74000
1114.hk,20100504,2.88,2.97,2.8,2.86,27066000
1116.hk,20100504,0.58,0.58,0.56,0.57,1612000
1118.hk,20100504,0.51,0.52,0.51,0.52,230000
1120.hk,20100504,3.57,3.71,3.57,3.68,146000
1122.hk,20100504,1.91,1.93,1.87,1.9,5194000
1123.hk,20100504,0.61,0.61,0.61,0.61,286000
1124.hk,20100504,0.445,0.445,0.42,0.42,5600000
1125.hk,20100504,0.275,0.275,0.27,0.27,970000
1126.hk,20100504,0.75,0.75,0.69,0.7,1690000
1128.hk,20100504,12.4,12.52,12.02,12.1,9299200
1129.hk,20100504,0.192,0.196,0.19,0.195,9056000
1130.hk,20100504,0.104,0.106,0.101,0.102,69560000
1131.hk,20100504,1.35,1.35,1.25,1.27,7030000
1132.hk,20100504,1.1,1.13,1.06,1.08,19895000
1133.hk,20100504,6.15,6.15,6.02,6.03,3962000
1135.hk,20100504,11.82,11.98,11.5,11.98,132500
1136.hk,20100504,2.98,3.02,2.98,3.01,158000
1137.hk,20100504,5.75,6,5.7,5.78,390000
1138.hk,20100504,11.8,11.86,11.22,11.4,11366000
1140.hk,20100504,1.98,2.14,1.95,2.09,2672000
1141.hk,20100504,0.85,0.86,0.83,0.84,6904000
1142.hk,20100504,0.345,0.35,0.33,0.335,3638000
1149.hk,20100504,0.87,0.87,0.78,0.81,17536000
1155.hk,20100504,2.87,2.9,2.8,2.8,4829000
1159.hk,20100504,0.228,0.228,0.206,0.212,8148000
1161.hk,20100504,1.85,1.87,1.82,1.83,1516000
1163.hk,20100504,1.08,1.09,1.04,1.06,8796000
1164.hk,20100504,0.33,0.335,0.31,0.32,17055000
1166.hk,20100504,0.109,0.146,0.108,0.139,1825541248
1168.hk,20100504,1.23,1.23,1.19,1.2,5826000
1169.hk,20100504,5.18,5.35,5.15,5.17,3045143
1170.hk,20100504,1.1,1.1,1.1,1.1,230000
1171.hk,20100504,20.7,21,19.82,20.3,22843528
1172.hk,20100504,0.285,0.285,0.275,0.285,2612000
1173.hk,20100504,0.26,0.265,0.255,0.255,4080000
1174.hk,20100504,1.44,1.44,1.4,1.4,647315
1176.hk,20100504,2,2.05,1.95,1.95,3218000
1177.hk,20100504,3.52,3.52,3.41,3.5,25330000
1178.hk,20100504,0.265,0.28,0.255,0.26,4720000
1180.hk,20100504,0.169,0.169,0.166,0.169,3430000
1182.hk,20100504,0.137,0.161,0.137,0.157,54440000
1185.hk,20100504,0.98,1.01,0.97,0.97,10992000
1186.hk,20100504,9.48,9.72,9.43,9.45,8264000
1188.hk,20100504,0.375,0.47,0.375,0.415,948374016
1189.hk,20100504,0.58,0.58,0.57,0.57,2333000
1191.hk,20100504,0.146,0.149,0.143,0.143,5916000
1192.hk,20100504,0.76,0.76,0.7,0.72,56480000
1193.hk,20100504,11.5,11.5,11.2,11.32,572000
1194.hk,20100504,2.27,2.38,2.23,2.32,7876000
1195.hk,20100504,0.45,0.46,0.43,0.435,3696000
1196.hk,20100504,0.475,0.485,0.45,0.485,140000
1198.hk,20100504,2.2,2.25,2.2,2.25,464000
1199.hk,20100504,10.56,10.56,10.18,10.26,38099456
1200.hk,20100504,7.16,7.2,6.84,6.9,6676000
1201.hk,20100504,2.03,2.03,2,2.02,84000
1202.hk,20100504,1.65,1.68,1.61,1.63,292000
1203.hk,20100504,1.66,1.66,1.61,1.64,630000
1205.hk,20100504,1.79,1.82,1.67,1.68,18498000
1207.hk,20100504,0.83,0.84,0.82,0.83,4316000
1208.hk,20100504,3.07,3.13,3.01,3.05,3220000
1211.hk,20100504,72,74,71.45,72.1,4296968
1212.hk,20100504,15,15.4,14.7,14.96,2127000
1215.hk,20100504,0.3,0.3,0.28,0.29,62220000
1217.hk,20100504,0.077,0.08,0.076,0.079,27424000
1218.hk,20100504,2.7,2.9,2.7,2.8,91500
1221.hk,20100504,2.3,2.3,2.3,2.29,4277
1222.hk,20100504,0.177,0.178,0.174,0.175,5013664
1223.hk,20100504,0.465,0.47,0.46,0.465,210000
1224.hk,20100504,2.88,2.88,2.76,2.77,3910470
1225.hk,20100504,1.17,1.18,1.15,1.16,2736000
1227.hk,20100504,0.07,0.072,0.068,0.069,35472000
1228.hk,20100504,0.345,0.37,0.34,0.355,45277000
1229.hk,20100504,3.6,3.75,3.6,3.75,276000
1234.hk,20100504,9.6,9.6,9.4,9.48,509000
1238.hk,20100504,2.24,2.25,2.13,2.16,6409000
1280.hk,20100504,2.66,2.66,2.51,2.52,7120000
1313.hk,20100504,3.48,3.51,3.32,3.33,10780000
1318.hk,20100504,1.26,1.36,1.26,1.29,12682000
1328.hk,20100504,0.93,1,0.93,1,40000
1333.hk,20100504,6.6,6.6,6.2,6.23,26060800
1338.hk,20100504,5.72,5.82,5.7,5.77,1868000
1361.hk,20100504,5.88,6.23,5.84,6.15,9903000
1368.hk,20100504,6,6.28,5.95,6.25,8142500
1382.hk,20100504,4.75,5.02,4.74,4.77,5028000
1383.hk,20100504,1.05,1.1,1.03,1.06,3234000
1386.hk,20100504,1.44,1.44,1.39,1.41,581000
1387.hk,20100504,1.92,1.93,1.88,1.9,66343780
1388.hk,20100504,4.7,4.75,4.64,4.64,263000
1393.hk,20100504,8.34,8.65,8.25,8.44,9286000
1398.hk,20100504,5.73,5.77,5.68,5.69,195605344
1399.hk,20100504,0.88,0.88,0.8,0.81,6300000
1618.hk,20100504,4.03,4.06,3.97,3.98,20418000
1628.hk,20100504,2.66,2.66,2.45,2.53,3409000
1638.hk,20100504,2.42,2.42,2.35,2.38,1115000
1668.hk,20100504,1.32,1.32,1.27,1.27,10816000
1683.hk,20100504,3.93,3.94,3.87,3.87,1411000
1688.hk,20100504,14.94,15.38,14.94,15.12,5548854
1717.hk,20100504,5.43,5.45,5.25,5.33,4835000
1766.hk,20100504,5.9,6.06,5.9,6.03,6288000
1777.hk,20100504,1.44,1.44,1.37,1.38,14092000
1800.hk,20100504,7.31,7.32,7.12,7.13,18917432
1808.hk,20100504,0.7,0.7,0.7,0.71,2000
1812.hk,20100504,6.82,7.13,6.82,7.08,8375694
1813.hk,20100504,4.48,4.5,4.05,4.12,19848000
1818.hk,20100504,15.4,15.42,15,15.1,1626500
1823.hk,20100504,1.21,1.21,1.02,1.15,1218000
1828.hk,20100504,4.91,5.04,4.79,4.82,969555
1833.hk,20100504,7.46,7.5,7.4,7.47,2195000
1836.hk,20100504,16,16,15.46,15.8,98000
1838.hk,20100504,2.33,2.38,2.27,2.27,2927000
1863.hk,20100504,3.85,3.89,3.65,3.74,7177000
1866.hk,20100504,3.32,3.32,3.26,3.3,167000
1868.hk,20100504,5.6,5.85,5.58,5.75,30039500
1878.hk,20100504,105.4,105.7,103.9,105,15450
1880.hk,20100504,10.9,11.18,10.9,11,16149000
1881.hk,20100504,1.86,1.87,1.83,1.84,2957000
1882.hk,20100504,6.74,6.74,6.5,6.69,611000
1883.hk,20100504,2.5,2.54,2.48,2.5,881000
1886.hk,20100504,6.11,6.13,5.91,5.97,3692500
1888.hk,20100504,8.28,8.4,8.22,8.25,4939486
1889.hk,20100504,1.16,1.17,1.09,1.1,35142500
1893.hk,20100504,4.98,5.02,4.88,4.96,4375647
1898.hk,20100504,11.92,12.08,11.64,11.68,15769009
1899.hk,20100504,5.39,5.39,5.15,5.18,1743000
1919.hk,20100504,10,10.06,9.7,9.72,30814600
1928.hk,20100504,12.98,13,12.6,12.82,11517400
1938.hk,20100504,4.99,4.99,4.81,4.84,987000
1966.hk,20100504,2.59,2.6,2.47,2.52,8541000
1968.hk,20100504,6.18,6.52,6.18,6.48,40646000
1988.hk,20100504,8.35,8.36,8.13,8.13,15806500
1991.hk,20100504,1.33,1.37,1.33,1.37,66000
1997.hk,20100504,3.91,3.95,3.85,3.87,682000
1998.hk,20100504,1.89,1.94,1.89,1.89,3604000
1999.hk,20100504,6.95,7.48,6.94,7.38,8167600
2000.hk,20100504,2.17,2.2,2.12,2.14,9314000
2002.hk,20100504,2.93,2.93,2.85,2.86,312000
2005.hk,20100504,2.78,2.83,2.65,2.67,13700000
2006.hk,20100504,2.3,2.34,2.12,2.14,13702000
2007.hk,20100504,2.37,2.39,2.3,2.3,6750090
2008.hk,20100504,1.95,2,1.95,1.98,2458000
2009.hk,20100504,7.69,7.69,7.45,7.51,4618000
2010.hk,20100504,5.62,5.68,5.49,5.53,4567000
2018.hk,20100504,13.24,13.3,12.98,13.02,2014476
2020.hk,20100504,14.2,14.8,14.12,14.8,7632000
2028.hk,20100504,0.62,0.66,0.61,0.66,62000
2038.hk,20100504,6.95,7.14,6.95,6.95,11661964
2088.hk,20100504,2.36,2.42,2.31,2.36,4026614
2168.hk,20100504,8.6,8.67,8.56,8.56,1033500
2288.hk,20100504,2.51,2.52,2.49,2.49,416000
2300.hk,20100504,5.7,5.81,5.16,5.35,6142000
2302.hk,20100504,7.32,7.32,7.22,7.28,185000
2307.hk,20100504,1.75,1.8,1.75,1.75,744000
2309.hk,20100504,0.345,0.355,0.325,0.335,5664000
2310.hk,20100504,0.63,0.63,0.63,0.63,30000
2312.hk,20100504,0.141,0.141,0.124,0.126,29434000
2313.hk,20100504,10.08,10.2,9.94,10.06,1078000
2314.hk,20100504,7,7.14,6.94,7.09,14858750
2317.hk,20100504,0.98,0.98,0.96,0.97,1384000
2318.hk,20100504,67.15,67.6,65.35,65.6,6215911
2319.hk,20100504,23.45,24,22.55,22.8,9150000
2320.hk,20100504,1.57,1.57,1.56,1.6,50000
2322.hk,20100504,0.22,0.222,0.201,0.215,2860000
2323.hk,20100504,0.4,0.405,0.395,0.405,118000
2324.hk,20100504,0.385,0.435,0.375,0.43,7130000
2327.hk,20100504,0.66,0.66,0.62,0.63,4206000
2328.hk,20100504,7.36,7.41,7.23,7.24,11718244
2330.hk,20100504,0.85,0.85,0.85,0.85,4000
2331.hk,20100504,30.1,31.2,30.1,30.25,2042503
2332.hk,20100504,2.16,2.17,2.15,2.15,15539964
2333.hk,20100504,14.28,14.4,14.06,14.14,2372285
2337.hk,20100504,2.13,2.13,2.08,2.08,3220000
2338.hk,20100504,63.3,63.9,61.55,62,1028516
2340.hk,20100504,1.12,1.12,1.12,1.12,12000
2341.hk,20100504,2.03,2.03,2.01,2.01,216000
2342.hk,20100504,11.7,11.7,11.28,11.42,3463100
2343.hk,20100504,5.88,5.96,5.82,5.83,6738000
2345.hk,20100504,1.47,1.47,1.45,1.46,1976000
2348.hk,20100504,2.24,2.3,2.15,2.2,1932000
2349.hk,20100504,0.134,0.135,0.133,0.135,22556000
2355.hk,20100504,5.5,5.5,5.2,5.2,973000
2356.hk,20100504,10.36,10.5,10.2,10.38,124000
2357.hk,20100504,3.41,3.41,3.25,3.27,8619700
2362.hk,20100504,0.38,0.385,0.36,0.36,2499000
2366.hk,20100504,1.53,1.53,1.46,1.48,1698000
2368.hk,20100504,3.27,3.28,3.23,3.23,794000
2369.hk,20100504,4,4.02,3.85,3.87,9699500
2371.hk,20100504,1.77,1.79,1.73,1.74,3348000
2380.hk,20100504,1.74,1.75,1.72,1.73,3371000
2382.hk,20100504,1.78,1.85,1.78,1.84,1340000
2383.hk,20100504,0.73,0.81,0.73,0.77,1186000
2387.hk,20100504,13.64,13.66,13.64,13.66,5000
2388.hk,20100504,18.68,18.78,18.62,18.7,7171568
2389.hk,20100504,0.275,0.275,0.255,0.255,144000
2398.hk,20100504,4.48,4.48,4.2,4.3,130000
2600.hk,20100504,7.6,7.68,7.39,7.4,30254140
2601.hk,20100504,33.1,33.4,31.5,31.9,9603948
2618.hk,20100504,4.03,4.24,4.03,4.18,6603229
2626.hk,20100504,3.34,3.4,3.3,3.3,11477000
2628.hk,20100504,35.2,35.45,34.75,34.8,40235348
2662.hk,20100504,0.64,0.64,0.6,0.61,442000
2678.hk,20100504,3.44,3.44,3.31,3.37,3144000
2688.hk,20100504,23.5,23.75,22.5,22.6,2722000
2689.hk,20100504,13.28,13.44,13,13.12,5833000
2698.hk,20100504,5.78,5.8,5.65,5.65,1188000
2722.hk,20100504,2.15,2.15,2.11,2.13,3916000
2727.hk,20100504,3.61,3.66,3.49,3.51,21180000
2777.hk,20100504,9.98,10.08,9.78,9.82,11229596
2778.hk,20100504,3.62,3.62,3.55,3.57,2609000
2788.hk,20100504,1.67,1.71,1.67,1.69,926000
2800.hk,20100504,21.05,21.15,20.85,20.9,7288201
2801.hk,20100504,20.7,20.7,20.45,20.45,64400
2806.hk,20100504,47,47,46.55,46.55,3900
2809.hk,20100504,20.9,21,20.9,20.9,23000
2810.hk,20100504,124.9,124.9,124,124,8450
2813.hk,20100504,34.35,34.35,34.15,34.15,750
2814.hk,20100504,8.12,8.12,8.12,8.12,7000
2815.hk,20100504,33.25,33.25,33.2,33.2,5000
2816.hk,20100504,9.25,9.25,8.92,8.94,50600
2819.hk,20100504,101.2,101.2,101.2,101.3,200
2821.hk,20100504,118.85,119,118.85,119,13259
2823.hk,20100504,12.52,12.58,12.24,12.26,109990328
2826.hk,20100504,63.2,63.2,63.15,63.15,6000
2827.hk,20100504,32.05,32.45,31.4,31.5,1766800
2828.hk,20100504,121,121.2,118.5,118.7,1372386
2829.hk,20100504,12.32,12.32,12.02,12.08,533700
2831.hk,20100504,31.55,31.75,31.55,31.75,4500
2833.hk,20100504,211.6,211.6,209.2,209.4,33500
2836.hk,20100504,17.28,17.28,17.02,17.02,670600
2837.hk,20100504,7.16,7.16,7.09,7.1,220000
2838.hk,20100504,181.7,181.7,179.3,179.6,47500
2840.hk,20100504,896,897.5,895.5,896,13000
2844.hk,20100504,9.88,9.93,9.76,9.8,253800
2846.hk,20100504,26.9,26.95,26.35,26.35,328300
2866.hk,20100504,3.3,3.32,3.26,3.29,28933556
2868.hk,20100504,2.28,2.28,2.2,2.2,2594000
2877.hk,20100504,23.15,23.9,22.6,23.75,3054000
2878.hk,20100504,0.77,0.8,0.76,0.77,33978000
2880.hk,20100504,3.62,3.63,3.55,3.57,1670000
2882.hk,20100504,1.49,1.49,1.42,1.42,8598000
2883.hk,20100504,10.76,10.76,10.26,10.3,9284915
2888.hk,20100504,210.6,213.4,210.6,211,680019
2889.hk,20100504,1.35,1.38,1.35,1.38,2250000
2898.hk,20100504,0.74,0.74,0.7,0.7,600000
2899.hk,20100504,6.2,6.22,6.05,6.1,22792500
2900.hk,20100504,0.93,0.93,0.9,0.9,2723500
2901.hk,20100504,0.35,0.35,0.335,0.34,673000
2902.hk,20100504,1.16,1.18,1.09,1.11,3362400
2904.hk,20100504,0.07,0.07,0.055,0.056,20858046
2905.hk,20100504,0.217,0.235,0.211,0.215,73523600
2906.hk,20100504,0.101,0.106,0.085,0.086,544659968
3002.hk,20100504,11.58,11.6,11.38,11.48,470200
3004.hk,20100504,42.75,42.75,42.75,42.25,1000
3006.hk,20100504,13.44,13.44,13.18,13.18,552100
3007.hk,20100504,229,229,229,227.6,550
3009.hk,20100504,29.55,29.55,29.55,29.45,200
3010.hk,20100504,35.4,35.4,35.4,35.25,3000
3015.hk,20100504,925,925,925,918,500
3017.hk,20100504,8.31,8.31,8.28,8.28,5500
3020.hk,20100504,219.6,219.6,219.6,219.6,600
3024.hk,20100504,20.45,20.85,20.4,20.4,270100
3025.hk,20100504,8.38,8.44,8.27,8.32,233000
3036.hk,20100504,126.5,126.5,126.5,126.3,700
3039.hk,20100504,13.18,13.2,12.98,12.96,70800
3046.hk,20100504,36.3,36.65,36,36,210709
3048.hk,20100504,53.15,53.15,53.15,53.2,2150
3049.hk,20100504,7.13,7.2,7.1,7.1,50074500
3050.hk,20100504,12.82,12.84,12.6,12.6,68800
3057.hk,20100504,13.3,13.68,13.3,13.52,1192800
3061.hk,20100504,9.57,9.62,9.46,9.52,105000
3087.hk,20100504,368,369.6,368,368.4,2950
3300.hk,20100504,2.7,2.7,2.65,2.68,76000
3303.hk,20100504,1.26,1.26,1.19,1.23,218000
3308.hk,20100504,15.38,15.68,15.28,15.4,1501000
3311.hk,20100504,2.72,2.73,2.67,2.69,6004358
3318.hk,20100504,2.32,2.33,2.3,2.3,74000
3322.hk,20100504,1.22,1.22,1.21,1.22,468000
3323.hk,20100504,12.78,12.8,12.2,12.22,13373123
3328.hk,20100504,8.81,8.9,8.74,8.8,41888280
3331.hk,20100504,6.58,6.94,6.58,6.79,5832000
3333.hk,20100504,3.04,3.09,2.98,3,17021000
3335.hk,20100504,0.87,0.91,0.82,0.87,2268000
3336.hk,20100504,7.08,7.11,7,7.03,3554000
3337.hk,20100504,0.83,0.83,0.82,0.83,1038000
3339.hk,20100504,5.99,6.06,5.77,5.86,6406000
3344.hk,20100504,1.29,1.3,1.24,1.24,1590000
3355.hk,20100504,0.365,0.37,0.35,0.355,3170000
3366.hk,20100504,4.9,4.91,4.84,4.9,1134000
3368.hk,20100504,12.32,12.56,12.26,12.3,2691000
3377.hk,20100504,5.9,5.98,5.8,5.81,17856628
3378.hk,20100504,1.48,1.48,1.46,1.47,1038000
3382.hk,20100504,2.18,2.2,2.11,2.12,4083479
3383.hk,20100504,8.91,8.96,8.65,8.71,15874000
3389.hk,20100504,3.41,3.46,3.27,3.34,2964000
3393.hk,20100504,5,5.08,4.99,5.02,4745800
3398.hk,20100504,1.42,1.46,1.42,1.45,393000
3399.hk,20100504,2.22,2.3,2.22,2.3,43000
3800.hk,20100504,1.75,1.76,1.73,1.74,18892000
3808.hk,20100504,7.5,7.55,7.39,7.42,2674800
3813.hk,20100504,1.24,1.25,1.23,1.24,5369000
3818.hk,20100504,5.4,5.53,5.4,5.48,23106500
3823.hk,20100504,0.69,0.69,0.67,0.68,8014000
3828.hk,20100504,3.3,3.55,3.3,3.52,8498000
3833.hk,20100504,4.54,4.63,4.41,4.53,3600000
3838.hk,20100504,1.72,1.74,1.68,1.69,24825000
3868.hk,20100504,3.3,3.3,3.21,3.21,816000
3883.hk,20100504,1.27,1.29,1.23,1.24,8234000
3886.hk,20100504,1.11,1.11,1.1,1.1,380501
3888.hk,20100504,6.3,6.3,6.18,6.18,9331040
3889.hk,20100504,1.68,1.71,1.66,1.66,722000
3898.hk,20100504,16.78,17.82,16.78,17.8,4507000
3899.hk,20100504,4.39,4.5,4.39,4.5,678000
3900.hk,20100504,8.24,8.29,7.77,7.9,7568000
3918.hk,20100504,1.02,1.02,1.01,1.02,11355319
3928.hk,20100504,15.04,15.3,14.9,15,169000
3933.hk,20100504,9.5,9.74,9,9.5,5186169
3938.hk,20100504,0.89,0.9,0.88,0.89,392000
3968.hk,20100504,19.2,19.34,18.52,18.56,26640790
3983.hk,20100504,5,5.1,4.97,5.02,12759738
3988.hk,20100504,4.04,4.07,4,4.01,232133280
3989.hk,20100504,1.9,1.99,1.89,1.89,3026000
3993.hk,20100504,6.1,6.2,6.03,6.08,12884000
3998.hk,20100504,2.2,2.24,2.14,2.19,26094000
3999.hk,20100504,1.69,1.7,1.68,1.69,321000
8003.hk,20100504,0.245,0.25,0.236,0.237,3432000
8005.hk,20100504,0.365,0.375,0.355,0.355,1016000
8006.hk,20100504,4.21,4.21,4.18,4.18,16250
8007.hk,20100504,2.35,2.35,2.3,2.3,6504
8008.hk,20100504,1.21,1.23,1.18,1.19,1258000
8009.hk,20100504,0.246,0.26,0.246,0.25,6725000
8011.hk,20100504,0.228,0.234,0.21,0.213,31240100
8015.hk,20100504,1.09,1.13,1.02,1.06,188000
8017.hk,20100504,0.224,0.226,0.218,0.222,5440000
8019.hk,20100504,0.178,0.178,0.162,0.165,1130000
8021.hk,20100504,0.165,0.165,0.165,0.165,320000
8022.hk,20100504,0.385,0.385,0.37,0.37,1112000
8025.hk,20100504,1.95,2.08,1.54,1.67,21464000
8026.hk,20100504,0.43,0.43,0.4,0.4,41000
8028.hk,20100504,0.176,0.188,0.176,0.187,8270000
8029.hk,20100504,0.96,0.97,0.93,0.95,4535000
8032.hk,20100504,0.4,0.41,0.385,0.395,19954224
8033.hk,20100504,0.39,0.4,0.38,0.4,858000
8035.hk,20100504,0.73,0.73,0.7,0.72,8660330
8037.hk,20100504,0.335,0.335,0.325,0.335,1630000
8041.hk,20100504,0.31,0.31,0.3,0.31,15420000
8043.hk,20100504,0.7,0.7,0.69,0.69,552000
8045.hk,20100504,0.58,0.58,0.57,0.57,840000
8046.hk,20100504,0.77,0.85,0.74,0.82,208924000
8047.hk,20100504,0.255,0.28,0.255,0.26,42040000
8048.hk,20100504,0.175,0.183,0.172,0.182,3544000
8049.hk,20100504,0.62,0.62,0.6,0.6,216000
8050.hk,20100504,0.26,0.285,0.255,0.285,54000
8051.hk,20100504,5.1,5.1,5.1,5.1,4000
8053.hk,20100504,0.415,0.44,0.415,0.425,1810000
8055.hk,20100504,0.48,0.48,0.385,0.39,12236800
8058.hk,20100504,9.56,9.69,9.38,9.52,506000
8060.hk,20100504,0.355,0.365,0.325,0.33,4790000
8063.hk,20100504,1.33,1.33,1.28,1.28,571300
8066.hk,20100504,3,3.04,2.97,2.99,4270000
8068.hk,20100504,0.17,0.174,0.17,0.174,2480000
8069.hk,20100504,17,17.2,16.9,17.1,262000
8071.hk,20100504,0.24,0.244,0.232,0.233,29077500
8075.hk,20100504,0.28,0.28,0.27,0.275,13064000
8076.hk,20100504,0.68,0.69,0.66,0.68,1360000
8078.hk,20100504,0.98,0.98,0.91,0.91,1664000
8079.hk,20100504,0.11,0.115,0.109,0.11,46300000
8081.hk,20100504,0.32,0.35,0.32,0.34,9720000
8083.hk,20100504,0.233,0.249,0.23,0.245,6488000
8085.hk,20100504,0.245,0.246,0.237,0.238,1800000
8086.hk,20100504,0.85,0.85,0.7,0.74,26080000
8088.hk,20100504,0.222,0.23,0.211,0.229,413000
8089.hk,20100504,0.92,0.97,0.92,0.94,4050000
8091.hk,20100504,0.39,0.395,0.375,0.38,6010000
8092.hk,20100504,0.184,0.2,0.184,0.192,1024000
8095.hk,20100504,0.52,0.52,0.5,0.5,908000
8100.hk,20100504,0.16,0.17,0.16,0.168,7520000
8102.hk,20100504,3.03,3.03,2.9,2.94,936000
8103.hk,20100504,0.295,0.3,0.28,0.3,11060000
8108.hk,20100504,0.202,0.209,0.188,0.2,3784000
8116.hk,20100504,0.185,0.186,0.182,0.184,35130000
8117.hk,20100504,0.178,0.178,0.178,0.178,555000
8118.hk,20100504,1.9,1.9,1.9,1.9,50000
8119.hk,20100504,0.126,0.126,0.122,0.122,640000
8123.hk,20100504,0.435,0.465,0.425,0.46,16060700
8128.hk,20100504,0.77,0.78,0.75,0.77,9256000
8129.hk,20100504,0.062,0.063,0.061,0.063,16940000
8130.hk,20100504,0.105,0.106,0.1,0.101,532301792
8131.hk,20100504,0.44,0.57,0.44,0.56,3684000
8136.hk,20100504,0.63,0.63,0.61,0.62,4528000
8137.hk,20100504,2.5,2.57,2.44,2.47,4304000
8143.hk,20100504,0.117,0.12,0.11,0.114,16800000
8151.hk,20100504,0.55,0.55,0.49,0.495,964000
8153.hk,20100504,0.4,0.41,0.395,0.395,19656000
8155.hk,20100504,0.26,0.27,0.25,0.25,1912000
8156.hk,20100504,0.305,0.31,0.27,0.29,7810000
8157.hk,20100504,0.47,0.49,0.46,0.475,510000
8158.hk,20100504,0.395,0.4,0.38,0.385,14220000
8159.hk,20100504,0.37,0.41,0.37,0.38,2930000
8161.hk,20100504,0.365,0.375,0.35,0.36,47384000
8163.hk,20100504,0.204,0.204,0.202,0.202,880000
8165.hk,20100504,0.206,0.26,0.202,0.209,6580000
8166.hk,20100504,0.64,0.71,0.6,0.62,35642000
8167.hk,20100504,0.189,0.196,0.189,0.191,162000000
8171.hk,20100504,0.315,0.37,0.31,0.36,67964152
8172.hk,20100504,0.34,0.345,0.32,0.34,3840000
8175.hk,20100504,0.55,0.55,0.54,0.55,2190000
8176.hk,20100504,0.65,0.68,0.6,0.61,7715000
8182.hk,20100504,0.72,0.73,0.7,0.7,8586000
8186.hk,20100504,0.078,0.082,0.075,0.078,19121952
8190.hk,20100504,0.25,0.255,0.25,0.25,2600000
8192.hk,20100504,0.32,0.325,0.315,0.325,2208000
8196.hk,20100504,1.8,1.81,1.74,1.77,2320000
8197.hk,20100504,0.226,0.236,0.221,0.225,2350000
8198.hk,20100504,0.28,0.285,0.28,0.285,36000
8199.hk,20100504,36.65,39.8,36.65,38,1573444
8200.hk,20100504,0.25,0.25,0.233,0.247,975000
8202.hk,20100504,0.32,0.325,0.3,0.305,5890000
8203.hk,20100504,1.21,1.22,1.12,1.15,16130000
8205.hk,20100504,0.46,0.5,0.46,0.5,952000
8206.hk,20100504,2.29,2.46,2.29,2.4,12464000
8208.hk,20100504,1,1,0.9,0.9,1533500
8210.hk,20100504,0.61,0.63,0.61,0.63,154000
8212.hk,20100504,0.27,0.275,0.27,0.275,6970000
8213.hk,20100504,0.22,0.22,0.2,0.205,3570000
8217.hk,20100504,5.25,5.25,5.12,5.25,52000
8220.hk,20100504,0.265,0.27,0.26,0.26,19028000
8221.hk,20100504,3.8,3.84,3.74,3.8,490000
8225.hk,20100504,0.8,1.03,0.8,1.03,100000
8226.hk,20100504,0.51,0.52,0.51,0.52,52000
8227.hk,20100504,0.34,0.34,0.32,0.32,292000
8228.hk,20100504,0.064,0.065,0.063,0.064,76370000
8230.hk,20100504,2.86,2.86,2.81,2.85,115000
8231.hk,20100504,1.7,1.7,1.7,1.7,20000
8233.hk,20100504,0.171,0.171,0.165,0.168,2824000
8235.hk,20100504,0.23,0.26,0.23,0.255,830000
8236.hk,20100504,0.3,0.305,0.29,0.29,710000
8239.hk,20100504,2.2,2.92,2.2,2.68,1292200
8243.hk,20100504,0.51,0.56,0.51,0.52,660000
8247.hk,20100504,4.09,4.09,3.89,3.89,78000
8248.hk,20100504,0.64,0.64,0.62,0.63,1295000
8250.hk,20100504,0.495,0.51,0.475,0.495,8688000
8251.hk,20100504,0.385,0.39,0.385,0.39,60000
8253.hk,20100504,0.165,0.169,0.162,0.163,6180000
8256.hk,20100504,0.235,0.235,0.235,0.24,244000
8258.hk,20100504,0.205,0.205,0.199,0.199,380000
8259.hk,20100504,0.475,0.485,0.475,0.48,4434000
8266.hk,20100504,0.38,0.405,0.345,0.35,12216000
8270.hk,20100504,0.24,0.249,0.236,0.236,3330000
8271.hk,20100504,0.41,0.52,0.39,0.5,46066000
8272.hk,20100504,0.41,0.41,0.405,0.405,1180000
8277.hk,20100504,16.76,17,16.76,16.98,241000
8279.hk,20100504,0.35,0.36,0.3,0.33,13272000
8285.hk,20100504,1.98,2,1.98,1.99,1468000
8286.hk,20100504,0.9,0.9,0.9,0.9,60000
8287.hk,20100504,10.4,10.9,10.4,10.8,65000
8290.hk,20100504,1.73,1.78,1.69,1.72,1280000
8292.hk,20100504,0.9,0.94,0.88,0.89,2838000
8296.hk,20100504,1.55,1.56,1.51,1.52,2880000
8299.hk,20100504,0.096,0.103,0.096,0.1,74412000
8301.hk,20100504,0.335,0.4,0.335,0.4,10232000
8305.hk,20100504,0.7,0.7,0.69,0.69,176000
8306.hk,20100504,0.28,0.285,0.275,0.28,22860000
8317.hk,20100504,1.32,1.37,1.3,1.35,362000
8329.hk,20100504,1.08,1.11,1.04,1.04,120000
8331.hk,20100504,3.2,3.2,3.08,3.13,446000
8348.hk,20100504,1.73,1.75,1.67,1.72,128000
8351.hk,20100504,0.395,0.4,0.385,0.385,600000
8373.hk,20100504,0.3,0.3,0.295,0.295,800000