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
2 Sep 2004	CNY	2.7	2.8	2.6067	2.76	2.76	+0.047 (+1.72%)	1,179,112
1 Sep 2004	CNY	2.72	2.7533	2.68	2.7133	2.7133	-0.04 (-1.45%)	225,748
31 Aug 2004	CNY	2.7333	2.82	2.7267	2.7533	2.7533	+0.053 (+1.97%)	570,750
30 Aug 2004	CNY	2.6667	2.7067	2.64	2.7	2.7	+0.033 (+1.25%)	394,296
27 Aug 2004	CNY	2.7933	2.7933	2.66	2.6667	2.6667	-0.1 (-3.61%)	699,637
26 Aug 2004	CNY	2.78	2.7867	2.7	2.7667	2.7667	-0.027 (-0.95%)	765,876
25 Aug 2004	CNY	2.7267	2.8467	2.7133	2.7933	2.7933	+0.067 (+2.44%)	1,425,184
24 Aug 2004	CNY	2.6533	2.7533	2.6533	2.7267	2.7267	+0.073 (+2.77%)	710,190
23 Aug 2004	CNY	2.6933	2.6933	2.6	2.6533	2.6533	-0.04 (-1.49%)	371,262
20 Aug 2004	CNY	2.7067	2.7467	2.5867	2.6933	2.6933	-0.013 (-0.50%)	581,647
19 Aug 2004	CNY	2.7133	2.74	2.6933	2.7067	2.7067	-0.007 (-0.24%)	420,459
18 Aug 2004	CNY	2.7067	2.7333	2.6933	2.7133	2.7133	+0.007 (+0.24%)	272,116
17 Aug 2004	CNY	2.7267	2.7333	2.6667	2.7067	2.7067	-0.007 (-0.24%)	270,600
16 Aug 2004	CNY	2.7333	2.76	2.6933	2.7133	2.7133	-0.007 (-0.25%)	263,250
13 Aug 2004	CNY	2.7	2.7467	2.7	2.72	2.72	+0.007 (+0.25%)	326,880
12 Aug 2004	CNY	2.7733	2.78	2.7	2.7133	2.7133	-0.067 (-2.40%)	352,200
11 Aug 2004	CNY	2.86	2.86	2.7667	2.78	2.78	-0.053 (-1.88%)	246,600
10 Aug 2004	CNY	2.82	2.8667	2.82	2.8333	2.8333	+0.007 (+0.23%)	134,562
9 Aug 2004	CNY	2.82	2.8467	2.8067	2.8267	2.8267	-0.02 (-0.70%)	174,825
6 Aug 2004	CNY	2.86	2.8667	2.82	2.8467	2.8467	+0.007 (+0.24%)	273,225
5 Aug 2004	CNY	2.8467	2.88	2.8267	2.84	2.84	-0.007 (-0.24%)	317,251
4 Aug 2004	CNY	2.7933	2.88	2.7867	2.8467	2.8467	+0.06 (+2.15%)	542,511
3 Aug 2004	CNY	2.78	2.8133	2.7733	2.7867	2.7867	-0.007 (-0.24%)	359,475
2 Aug 2004	CNY	2.8333	2.8333	2.7733	2.7933	2.7933	-0.053 (-1.88%)	555,742
30 Jul 2004	CNY	2.94	2.9667	2.84	2.8467	2.8467	-0.113 (-3.83%)	549,150
29 Jul 2004	CNY	2.9267	2.9667	2.9	2.96	2.96	+0.033 (+1.14%)	1,210,795
28 Jul 2004	CNY	2.9133	2.9333	2.8667	2.9267	2.9267	+0.06 (+2.09%)	2,690,995
27 Jul 2004	CNY	2.8533	2.8867	2.7933	2.8667	2.8667	+0.04 (+1.42%)	780,769
26 Jul 2004	CNY	2.9067	2.9067	2.8067	2.8267	2.8267	-0.067 (-2.30%)	330,664
23 Jul 2004	CNY	2.9333	2.94	2.8067	2.8933	2.8933	-0.027 (-0.91%)	1,548,975