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
5 Feb 2004	CNY	0.8864	0.95	0.8788	0.9242	0.9242	+0.044 (+4.99%)	80,884,729
4 Feb 2004	CNY	0.8758	0.9046	0.8727	0.8803	0.8803	+0.008 (+0.87%)	43,842,579
3 Feb 2004	CNY	0.8758	0.8803	0.85	0.8727	0.8727	-0.003 (-0.35%)	38,062,285
2 Feb 2004	CNY	0.8182	0.8803	0.8152	0.8758	0.8758	+0.076 (+9.48%)	106,307,044
30 Jan 2004	CNY	0.8182	0.8303	0.7985	0.8	0.8	-0.026 (-3.12%)	15,894,773
29 Jan 2004	CNY	0.7955	0.8409	0.7849	0.8258	0.8258	+0.038 (+4.81%)	24,064,279
16 Jan 2004	CNY	0.7909	0.7955	0.7803	0.7879	0.7879	0.0 (0.0%)	11,129,580
15 Jan 2004	CNY	0.7894	0.8106	0.7864	0.7879	0.7879	-0.002 (-0.19%)	11,275,070
14 Jan 2004	CNY	0.7849	0.797	0.7773	0.7894	0.7894	+0.006 (+0.78%)	10,805,790
13 Jan 2004	CNY	0.8015	0.8061	0.7803	0.7833	0.7833	-0.015 (-1.90%)	16,221,730
12 Jan 2004	CNY	0.7849	0.7985	0.7773	0.7985	0.7985	+0.006 (+0.77%)	14,888,214
9 Jan 2004	CNY	0.8152	0.8182	0.7879	0.7924	0.7924	-0.023 (-2.80%)	31,800,687
8 Jan 2004	CNY	0.7773	0.8152	0.7773	0.8152	0.8152	+0.055 (+7.18%)	75,264,367
7 Jan 2004	CNY	0.7364	0.7682	0.7318	0.7606	0.7606	+0.026 (+3.50%)	40,326,066
6 Jan 2004	CNY	0.7349	0.7606	0.7303	0.7349	0.7349	0.0 (0.0%)	24,369,899
5 Jan 2004	CNY	0.7121	0.7364	0.7106	0.7349	0.7349	+0.023 (+3.20%)	21,047,406
2 Jan 2004	CNY	0.7121	0.7258	0.7076	0.7121	0.7121	0.0 (0.0%)	10,536,259
31 Dec 2003	CNY	0.7197	0.7349	0.7106	0.7121	0.7121	-0.014 (-1.89%)	9,797,040
30 Dec 2003	CNY	0.7424	0.7424	0.7212	0.7258	0.7258	-0.023 (-3.03%)	14,827,368
26 Dec 2003	CNY	0.7515	0.7652	0.7455	0.7485	0.7485	-0.004 (-0.60%)	6,847,876
25 Dec 2003	CNY	0.7758	0.7788	0.747	0.753	0.753	-0.023 (-2.94%)	13,338,771
24 Dec 2003	CNY	0.7652	0.7864	0.7652	0.7758	0.7758	+0.008 (+0.99%)	16,214,253
23 Dec 2003	CNY	0.7606	0.7833	0.7561	0.7682	0.7682	+0.011 (+1.40%)	15,627,387
22 Dec 2003	CNY	0.7273	0.7576	0.703	0.7576	0.7576	+0.02 (+2.67%)	21,685,976
19 Dec 2003	CNY	0.7894	0.803	0.7046	0.7379	0.7379	-0.044 (-5.62%)	20,132,838
18 Dec 2003	CNY	0.7849	0.7939	0.7727	0.7818	0.7818	-0.005 (-0.58%)	10,101,161
17 Dec 2003	CNY	0.803	0.8182	0.7864	0.7864	0.7864	-0.017 (-2.07%)	11,740,146
16 Dec 2003	CNY	0.8121	0.8136	0.7864	0.803	0.803	-0.014 (-1.68%)	12,540,270
15 Dec 2003	CNY	0.8197	0.8318	0.8076	0.8167	0.8167	-0.002 (-0.18%)	15,217,085
12 Dec 2003	CNY	0.8106	0.8288	0.8	0.8182	0.8182	+0.018 (+2.28%)	39,703,950