Anxin Trust Co Ltd Recent Share Price (SHG:600816)

SHG:600816 - J-Yuan Trust Co Ltd Anxin Trust Co Ltd
Sector: Financials, Industry: Asset Management & Custody Banks

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
29 Apr 2004	CNY	0.8	0.8106	0.7939	0.797	0.797	+0.003 (+0.39%)	8,814,339
28 Apr 2004	CNY	0.7849	0.803	0.7833	0.7939	0.7939	+0.002 (+0.19%)	7,309,189
27 Apr 2004	CNY	0.7833	0.7924	0.7758	0.7924	0.7924	+0.014 (+1.75%)	9,013,785
26 Apr 2004	CNY	0.7758	0.7864	0.7652	0.7788	0.7788	+0.003 (+0.39%)	5,701,000
23 Apr 2004	CNY	0.7727	0.8	0.7697	0.7758	0.7758	+0.003 (+0.40%)	6,702,174
22 Apr 2004	CNY	0.7803	0.7803	0.7682	0.7727	0.7727	-0.002 (-0.19%)	6,380,622
21 Apr 2004	CNY	0.7621	0.7879	0.7591	0.7742	0.7742	+0.011 (+1.39%)	10,275,678
20 Apr 2004	CNY	0.8197	0.8197	0.7621	0.7636	0.7636	-0.056 (-6.84%)	24,072,886
19 Apr 2004	CNY	0.85	0.85	0.8182	0.8197	0.8197	-0.03 (-3.56%)	11,770,836
16 Apr 2004	CNY	0.8439	0.853	0.8288	0.85	0.85	+0.004 (+0.53%)	9,474,663
15 Apr 2004	CNY	0.8485	0.8682	0.8409	0.8455	0.8455	-0.003 (-0.35%)	7,012,724
14 Apr 2004	CNY	0.8742	0.8742	0.8409	0.8485	0.8485	-0.027 (-3.12%)	17,152,575
13 Apr 2004	CNY	0.8773	0.8924	0.8727	0.8758	0.8758	-0.002 (-0.17%)	7,690,148
12 Apr 2004	CNY	0.8758	0.8864	0.8697	0.8773	0.8773	-0.003 (-0.34%)	10,597,719
9 Apr 2004	CNY	0.8939	0.9046	0.8803	0.8803	0.8803	-0.02 (-2.19%)	17,506,170
8 Apr 2004	CNY	0.9046	0.9152	0.9	0.9	0.9	-0.015 (-1.66%)	16,533,541
7 Apr 2004	CNY	0.9258	0.9273	0.9106	0.9152	0.9152	-0.014 (-1.46%)	25,754,995
6 Apr 2004	CNY	0.9242	0.9485	0.9242	0.9288	0.9288	+0.027 (+3.03%)	95,288,219
5 Apr 2004	CNY	0.9076	0.9106	0.8879	0.9015	0.9015	0.0 (0.0%)	17,269,982
2 Apr 2004	CNY	0.8924	0.903	0.8818	0.9015	0.9015	+0.014 (+1.53%)	27,327,300
1 Apr 2004	CNY	0.8833	0.8909	0.8712	0.8879	0.8879	+0.009 (+1.04%)	13,952,829
31 Mar 2004	CNY	0.8758	0.8864	0.8606	0.8788	0.8788	+0.009 (+1.05%)	10,285,050
30 Mar 2004	CNY	0.8742	0.8849	0.8606	0.8697	0.8697	+0.004 (+0.52%)	8,522,500
29 Mar 2004	CNY	0.8758	0.8818	0.8621	0.8652	0.8652	-0.011 (-1.21%)	8,910,323
26 Mar 2004	CNY	0.8788	0.8833	0.8636	0.8758	0.8758	-0.006 (-0.68%)	11,030,382
25 Mar 2004	CNY	0.8788	0.8985	0.8788	0.8818	0.8818	-0.002 (-0.17%)	8,950,966
24 Mar 2004	CNY	0.8985	0.9	0.8758	0.8833	0.8833	-0.015 (-1.69%)	11,912,610
23 Mar 2004	CNY	0.8909	0.903	0.8818	0.8985	0.8985	+0.014 (+1.54%)	24,797,777
22 Mar 2004	CNY	0.8803	0.8879	0.8742	0.8849	0.8849	+0.011 (+1.22%)	9,889,090
19 Mar 2004	CNY	0.8606	0.8758	0.8576	0.8742	0.8742	+0.015 (+1.76%)	7,712,819