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
9 Dec 2004	CNY	2.7467	2.76	2.7	2.72	2.72	-0.04 (-1.45%)	730,500
8 Dec 2004	CNY	2.7	2.7667	2.6733	2.76	2.76	+0.087 (+3.24%)	941,724
7 Dec 2004	CNY	2.7333	2.76	2.6667	2.6733	2.6733	-0.06 (-2.20%)	890,229
6 Dec 2004	CNY	2.78	2.7867	2.7333	2.7333	2.7333	-0.053 (-1.92%)	1,031,337
3 Dec 2004	CNY	2.66	2.8267	2.66	2.7867	2.7867	+0.127 (+4.76%)	3,051,678
2 Dec 2004	CNY	2.6067	2.68	2.6067	2.66	2.66	+0.053 (+2.04%)	846,571
1 Dec 2004	CNY	2.62	2.62	2.6	2.6067	2.6067	-0.013 (-0.51%)	403,096
30 Nov 2004	CNY	2.6133	2.6467	2.58	2.62	2.62	+0.007 (+0.26%)	440,931
29 Nov 2004	CNY	2.6667	2.6667	2.6	2.6133	2.6133	-0.06 (-2.24%)	538,068
26 Nov 2004	CNY	2.6667	2.7067	2.6533	2.6733	2.6733	+0.013 (+0.50%)	709,683
25 Nov 2004	CNY	2.6733	2.7067	2.62	2.66	2.66	-0.02 (-0.75%)	692,014
24 Nov 2004	CNY	2.7667	2.7667	2.68	2.68	2.68	-0.073 (-2.66%)	1,033,651
23 Nov 2004	CNY	2.7467	2.7533	2.6867	2.7533	2.7533	+0.027 (+0.98%)	1,270,090
22 Nov 2004	CNY	2.7	2.7533	2.68	2.7267	2.7267	+0.02 (+0.74%)	1,352,397
19 Nov 2004	CNY	2.7067	2.7133	2.6333	2.7067	2.7067	0.0 (0.0%)	1,097,299
18 Nov 2004	CNY	2.7	2.72	2.66	2.7067	2.7067	+0.013 (+0.50%)	1,080,088
17 Nov 2004	CNY	2.6067	2.7	2.6067	2.6933	2.6933	+0.053 (+2.02%)	1,225,711
16 Nov 2004	CNY	2.6467	2.6667	2.6	2.64	2.64	-0.02 (-0.75%)	622,849
15 Nov 2004	CNY	2.6267	2.6667	2.62	2.66	2.66	+0.033 (+1.27%)	802,390
12 Nov 2004	CNY	2.62	2.7067	2.58	2.6267	2.6267	+0.007 (+0.26%)	1,382,737
11 Nov 2004	CNY	2.6133	2.66	2.5933	2.62	2.62	+0.007 (+0.26%)	1,933,545
10 Nov 2004	CNY	2.5133	2.6333	2.5067	2.6133	2.6133	+0.08 (+3.16%)	869,380
9 Nov 2004	CNY	2.5333	2.5533	2.52	2.5333	2.5333	-0.007 (-0.26%)	187,050
8 Nov 2004	CNY	2.54	2.5467	2.5	2.54	2.54	+0.007 (+0.26%)	247,621
5 Nov 2004	CNY	2.5467	2.5533	2.5	2.5333	2.5333	+0.013 (+0.53%)	280,800
4 Nov 2004	CNY	2.6067	2.6267	2.5133	2.52	2.52	-0.107 (-4.06%)	602,100
3 Nov 2004	CNY	2.6267	2.64	2.5733	2.6267	2.6267	+0.047 (+1.81%)	557,250
2 Nov 2004	CNY	2.6267	2.6267	2.5667	2.58	2.58	-0.04 (-1.53%)	514,978
1 Nov 2004	CNY	2.5467	2.6467	2.4867	2.62	2.62	+0.113 (+4.52%)	1,591,066
29 Oct 2004	CNY	2.5267	2.5533	2.4667	2.5067	2.5067	-0.067 (-2.59%)	611,740