Jizhong Energy Resources Co Lt Recent Share Price (SHE:000937)

SHE:000937 - Jizhong Energy Resources Co Ltd Jizhong Energy Resources Co Lt
Sector: Energy, Industry: Coal & Consumable Fuels

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
4 Apr 2005	CNY	2.7519	2.8308	2.7231	2.7692	2.7692	-0.048 (-1.71%)	53,463,098
1 Apr 2005	CNY	2.5923	2.8519	2.5615	2.8173	2.8173	+0.225 (+8.68%)	70,373,316
31 Mar 2005	CNY	2.5808	2.6058	2.5385	2.5923	2.5923	+0.017 (+0.67%)	18,465,397
30 Mar 2005	CNY	2.5385	2.65	2.525	2.575	2.575	+0.085 (+3.40%)	37,666,553
29 Mar 2005	CNY	2.4962	2.5385	2.4865	2.4904	2.4904	-0.002 (-0.08%)	3,120,639
28 Mar 2005	CNY	2.5096	2.5096	2.4827	2.4923	2.4923	-0.025 (-0.99%)	3,531,626
25 Mar 2005	CNY	2.5135	2.5231	2.475	2.5173	2.5173	-0.002 (-0.08%)	4,685,454
24 Mar 2005	CNY	2.4712	2.5212	2.4385	2.5192	2.5192	+0.031 (+1.23%)	7,071,360
23 Mar 2005	CNY	2.5	2.5365	2.4692	2.4885	2.4885	-0.017 (-0.69%)	13,811,132
22 Mar 2005	CNY	2.4712	2.5212	2.4385	2.5058	2.5058	+0.04 (+1.64%)	10,276,760
21 Mar 2005	CNY	2.4615	2.4769	2.4365	2.4654	2.4654	-0.002 (-0.08%)	7,676,234
18 Mar 2005	CNY	2.5673	2.5904	2.4327	2.4673	2.4673	-0.102 (-3.97%)	20,304,939
17 Mar 2005	CNY	2.5923	2.625	2.5615	2.5692	2.5692	-0.021 (-0.82%)	7,727,824
16 Mar 2005	CNY	2.6231	2.6923	2.5712	2.5904	2.5904	-0.036 (-1.39%)	11,283,599
15 Mar 2005	CNY	2.7404	2.7404	2.6058	2.6269	2.6269	-0.114 (-4.14%)	33,432,609
14 Mar 2005	CNY	2.6865	2.7846	2.6558	2.7404	2.7404	+0.048 (+1.79%)	38,575,466
11 Mar 2005	CNY	2.5	2.7404	2.4615	2.6923	2.6923	+0.186 (+7.44%)	28,860,239
10 Mar 2005	CNY	2.5673	2.6039	2.4846	2.5058	2.5058	-0.06 (-2.32%)	18,760,757
9 Mar 2005	CNY	2.5769	2.6423	2.5596	2.5654	2.5654	-0.01 (-0.37%)	12,589,948
8 Mar 2005	CNY	2.5	2.5865	2.4923	2.575	2.575	+0.069 (+2.76%)	13,034,996
7 Mar 2005	CNY	2.5865	2.5962	2.4981	2.5058	2.5058	-0.077 (-2.98%)	10,938,564
4 Mar 2005	CNY	2.6154	2.6154	2.5577	2.5827	2.5827	-0.029 (-1.10%)	6,423,861
3 Mar 2005	CNY	2.6442	2.6442	2.5769	2.6115	2.6115	-0.033 (-1.24%)	3,910,067
2 Mar 2005	CNY	2.6442	2.6904	2.625	2.6442	2.6442	-0.002 (-0.08%)	5,926,419
1 Mar 2005	CNY	2.6885	2.6885	2.6346	2.6462	2.6462	-0.048 (-1.78%)	6,880,801
28 Feb 2005	CNY	2.6231	2.7115	2.6231	2.6942	2.6942	+0.071 (+2.71%)	24,573,172
25 Feb 2005	CNY	2.5385	2.6885	2.5269	2.6231	2.6231	+0.085 (+3.33%)	15,787,054
24 Feb 2005	CNY	2.5481	2.5673	2.5135	2.5385	2.5385	-0.006 (-0.22%)	14,764,432
23 Feb 2005	CNY	2.5135	2.5731	2.5	2.5442	2.5442	+0.031 (+1.22%)	11,140,532
22 Feb 2005	CNY	2.4789	2.5308	2.4577	2.5135	2.5135	+0.035 (+1.40%)	6,078,118