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
28 Oct 2004	CNY	2.6	2.6333	2.5733	2.5733	2.5733	-0.027 (-1.03%)	840,750
27 Oct 2004	CNY	2.5533	2.6133	2.5067	2.6	2.6	+0.047 (+1.83%)	713,439
26 Oct 2004	CNY	2.4867	2.5533	2.4733	2.5533	2.5533	+0.08 (+3.23%)	589,477
25 Oct 2004	CNY	2.54	2.5667	2.4667	2.4733	2.4733	-0.047 (-1.85%)	854,967
21 Oct 2004	CNY	2.6667	2.6733	2.5067	2.52	2.52	-0.113 (-4.30%)	1,063,453
20 Oct 2004	CNY	2.6667	2.6667	2.6133	2.6333	2.6333	-0.033 (-1.25%)	740,772
19 Oct 2004	CNY	2.72	2.7467	2.6667	2.6667	2.6667	-0.033 (-1.23%)	595,200
18 Oct 2004	CNY	2.6933	2.7	2.64	2.7	2.7	+0.033 (+1.25%)	382,495
15 Oct 2004	CNY	2.6533	2.6933	2.6267	2.6667	2.6667	+0.013 (+0.51%)	704,700
14 Oct 2004	CNY	2.7667	2.7733	2.6533	2.6533	2.6533	-0.12 (-4.33%)	992,100
13 Oct 2004	CNY	2.8267	2.8333	2.72	2.7733	2.7733	-0.047 (-1.66%)	845,673
12 Oct 2004	CNY	2.8867	2.8933	2.8	2.82	2.82	-0.073 (-2.53%)	1,205,943
11 Oct 2004	CNY	2.92	2.96	2.88	2.8933	2.8933	-0.027 (-0.91%)	951,696
8 Oct 2004	CNY	2.8533	2.9333	2.8	2.92	2.92	+0.067 (+2.34%)	476,325
30 Sep 2004	CNY	2.9467	2.9467	2.84	2.8533	2.8533	-0.093 (-3.17%)	609,301
29 Sep 2004	CNY	2.9267	2.96	2.8667	2.9467	2.9467	+0.02 (+0.68%)	1,101,967
28 Sep 2004	CNY	2.9333	2.9667	2.8933	2.9267	2.9267	+0.007 (+0.23%)	731,593
27 Sep 2004	CNY	2.9733	3.04	2.9067	2.92	2.92	-0.053 (-1.79%)	1,036,797
24 Sep 2004	CNY	3.1067	3.1333	2.9733	2.9733	2.9733	-0.113 (-3.67%)	2,940,612
23 Sep 2004	CNY	3.0333	3.0933	2.9933	3.0867	3.0867	+0.053 (+1.76%)	1,421,673
22 Sep 2004	CNY	3.1467	3.1467	3.0267	3.0333	3.0333	-0.107 (-3.40%)	2,322,777
21 Sep 2004	CNY	3.2	3.2533	3.0867	3.14	3.14	-0.053 (-1.67%)	3,457,516
20 Sep 2004	CNY	3.1333	3.2267	3.0533	3.1933	3.1933	+0.14 (+4.59%)	6,678,616
16 Sep 2004	CNY	3	3.08	2.94	3.0533	3.0533	+0.053 (+1.78%)	4,118,956
15 Sep 2004	CNY	2.8333	3.0667	2.8267	3	3	+0.16 (+5.63%)	5,242,774
14 Sep 2004	CNY	2.7333	2.84	2.7333	2.84	2.84	+0.14 (+5.19%)	1,277,607
13 Sep 2004	CNY	2.7867	2.82	2.7	2.7	2.7	-0.12 (-4.26%)	1,213,650
10 Sep 2004	CNY	2.7733	2.8333	2.7667	2.82	2.82	+0.04 (+1.44%)	661,194
9 Sep 2004	CNY	2.8067	2.8533	2.7733	2.78	2.78	-0.053 (-1.88%)	992,700
8 Sep 2004	CNY	2.9133	2.9533	2.8333	2.8333	2.8333	-0.033 (-1.17%)	2,603,790