CCOOP Group Co Ltd Recent Share Price (SHE:000564)

SHE:000564 - CCOOP Group Co Ltd CCOOP Group Co Ltd
Sector: Consumer Discretionary, Industry: Department Stores

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
16 Mar 2005	CNY	2.3067	2.3467	2.2867	2.3333	2.3333	+0.013 (+0.57%)	421,638
15 Mar 2005	CNY	2.3733	2.3867	2.3067	2.32	2.32	-0.053 (-2.25%)	682,114
14 Mar 2005	CNY	2.3533	2.42	2.34	2.3733	2.3733	+0.02 (+0.85%)	544,680
11 Mar 2005	CNY	2.4333	2.44	2.3467	2.3533	2.3533	-0.067 (-2.76%)	1,124,701
10 Mar 2005	CNY	2.5	2.52	2.4133	2.42	2.42	-0.087 (-3.46%)	582,667
9 Mar 2005	CNY	2.5267	2.5267	2.48	2.5067	2.5067	+0.007 (+0.27%)	697,396
8 Mar 2005	CNY	2.4533	2.5133	2.4533	2.5	2.5	+0.053 (+2.18%)	737,859
7 Mar 2005	CNY	2.4333	2.4933	2.4333	2.4467	2.4467	0.0 (0.0%)	485,190
4 Mar 2005	CNY	2.4867	2.4867	2.44	2.4467	2.4467	-0.047 (-1.87%)	520,350
3 Mar 2005	CNY	2.4267	2.4933	2.4267	2.4933	2.4933	+0.047 (+1.90%)	932,091
2 Mar 2005	CNY	2.5533	2.5667	2.4267	2.4467	2.4467	-0.113 (-4.43%)	1,216,177
1 Mar 2005	CNY	2.5067	2.56	2.48	2.56	2.56	+0.047 (+1.86%)	1,276,606
28 Feb 2005	CNY	2.56	2.5933	2.4933	2.5133	2.5133	-0.047 (-1.82%)	1,538,250
25 Feb 2005	CNY	2.56	2.6	2.54	2.56	2.56	-0.02 (-0.78%)	2,155,960
24 Feb 2005	CNY	2.5867	2.6333	2.5333	2.58	2.58	-0.093 (-3.49%)	5,101,504
23 Feb 2005	CNY	2.4533	2.7	2.42	2.6733	2.6733	+0.22 (+8.97%)	9,867,157
22 Feb 2005	CNY	2.3467	2.46	2.32	2.4533	2.4533	+0.1 (+4.25%)	2,063,086
21 Feb 2005	CNY	2.2867	2.36	2.2333	2.3533	2.3533	+0.06 (+2.62%)	911,749
18 Feb 2005	CNY	2.28	2.32	2.2667	2.2933	2.2933	-0.007 (-0.29%)	275,142
17 Feb 2005	CNY	2.28	2.3133	2.2467	2.3	2.3	+0.02 (+0.88%)	446,785
16 Feb 2005	CNY	2.2733	2.32	2.2733	2.28	2.28	0.0 (0.0%)	439,948
4 Feb 2005	CNY	2.2333	2.2933	2.2067	2.28	2.28	+0.047 (+2.09%)	750,015
3 Feb 2005	CNY	2.2533	2.2733	2.2133	2.2333	2.2333	-0.02 (-0.89%)	831,450
2 Feb 2005	CNY	2.1333	2.2667	2.1333	2.2533	2.2533	+0.107 (+4.97%)	640,422
1 Feb 2005	CNY	2.2	2.2333	2.1333	2.1467	2.1467	-0.047 (-2.12%)	434,298
31 Jan 2005	CNY	2.2667	2.2667	2.1867	2.1933	2.1933	-0.087 (-3.80%)	544,237
28 Jan 2005	CNY	2.3067	2.4133	2.2667	2.28	2.28	-0.053 (-2.28%)	544,141
27 Jan 2005	CNY	2.4	2.4	2.3333	2.3333	2.3333	-0.067 (-2.78%)	353,140
26 Jan 2005	CNY	2.4067	2.4267	2.3933	2.4	2.4	-0.007 (-0.28%)	380,376
25 Jan 2005	CNY	2.44	2.44	2.3933	2.4067	2.4067	-0.033 (-1.36%)	362,995