Chongqing Iron & Steel Co Ltd Recent Share Price (SHG:601005)

SHG:601005 - Chongqing Iron & Steel Co Ltd Chongqing Iron & Steel Co Ltd
Sector: Materials, Industry: Steel

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
13 Aug 2013	CNY	2.93	3.06	2.9	2.93	2.93	+0.05 (+1.74%)	35,651,866
12 Aug 2013	CNY	2.81	2.89	2.79	2.88	2.88	+0.06 (+2.13%)	20,713,096
9 Aug 2013	CNY	2.77	2.86	2.77	2.82	2.82	+0.05 (+1.81%)	13,253,046
8 Aug 2013	CNY	2.8	2.81	2.75	2.77	2.77	-0.04 (-1.42%)	10,070,358
7 Aug 2013	CNY	2.83	2.88	2.81	2.81	2.81	-0.06 (-2.09%)	11,735,202
6 Aug 2013	CNY	2.86	2.87	2.81	2.87	2.87	0.0 (0.0%)	12,957,745
5 Aug 2013	CNY	2.82	2.9	2.8	2.87	2.87	+0.04 (+1.41%)	9,888,242
2 Aug 2013	CNY	2.85	2.87	2.81	2.83	2.83	-0.02 (-0.70%)	11,223,039
1 Aug 2013	CNY	2.8	2.86	2.77	2.85	2.85	+0.03 (+1.06%)	17,406,790
31 Jul 2013	CNY	2.77	2.95	2.76	2.82	2.82	+0.04 (+1.44%)	19,123,619
30 Jul 2013	CNY	2.71	2.83	2.65	2.78	2.78	+0.07 (+2.58%)	14,784,578
29 Jul 2013	CNY	2.76	2.77	2.65	2.71	2.71	-0.08 (-2.87%)	11,312,239
26 Jul 2013	CNY	2.78	2.81	2.71	2.79	2.79	-0.03 (-1.06%)	15,389,609
25 Jul 2013	CNY	2.73	2.92	2.69	2.82	2.82	+0.11 (+4.06%)	31,929,244
24 Jul 2013	CNY	2.75	2.76	2.68	2.71	2.71	-0.05 (-1.81%)	9,322,207
23 Jul 2013	CNY	2.68	2.78	2.65	2.76	2.76	+0.07 (+2.60%)	11,857,445
22 Jul 2013	CNY	2.54	2.7	2.52	2.69	2.69	+0.11 (+4.26%)	9,790,852
19 Jul 2013	CNY	2.74	2.77	2.55	2.58	2.58	-0.16 (-5.84%)	13,483,348
18 Jul 2013	CNY	2.84	2.84	2.73	2.74	2.74	-0.11 (-3.86%)	15,955,431
17 Jul 2013	CNY	2.75	2.94	2.74	2.85	2.85	+0.07 (+2.52%)	27,838,023
16 Jul 2013	CNY	2.72	2.88	2.63	2.78	2.78	+0.05 (+1.83%)	19,226,053
15 Jul 2013	CNY	2.65	2.74	2.65	2.73	2.73	-0.01 (-0.36%)	13,745,974
12 Jul 2013	CNY	2.72	2.9	2.68	2.74	2.74	+0.1 (+3.79%)	25,247,471
11 Jul 2013	CNY	2.56	2.72	2.53	2.64	2.64	+0.08 (+3.13%)	17,563,268
10 Jul 2013	CNY	2.45	2.58	2.43	2.56	2.56	+0.1 (+4.07%)	11,088,185
9 Jul 2013	CNY	2.43	2.48	2.38	2.46	2.46	+0.03 (+1.23%)	8,392,352
8 Jul 2013	CNY	2.6	2.63	2.4	2.43	2.43	-0.23 (-8.65%)	16,925,101
5 Jul 2013	CNY	2.63	2.79	2.62	2.66	2.66	+0.02 (+0.76%)	16,278,330
4 Jul 2013	CNY	2.67	2.72	2.6	2.64	2.64	-0.07 (-2.58%)	13,290,247
3 Jul 2013	CNY	2.69	2.8	2.65	2.71	2.71	-0.03 (-1.09%)	20,212,365