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
11 Dec 2003	CNY	0.7924	0.8106	0.7924	0.8	0.8	+0.009 (+1.15%)	14,684,168
10 Dec 2003	CNY	0.7803	0.8212	0.7803	0.7909	0.7909	+0.015 (+1.95%)	13,997,412
9 Dec 2003	CNY	0.7758	0.7773	0.7667	0.7758	0.7758	0.0 (0.0%)	7,398,342
8 Dec 2003	CNY	0.7955	0.8045	0.7727	0.7758	0.7758	-0.021 (-2.66%)	9,484,549
5 Dec 2003	CNY	0.8045	0.8167	0.7924	0.797	0.797	-0.006 (-0.75%)	9,470,808
4 Dec 2003	CNY	0.7955	0.8182	0.7924	0.803	0.803	+0.011 (+1.34%)	21,190,606
3 Dec 2003	CNY	0.7803	0.803	0.7697	0.7924	0.7924	+0.011 (+1.36%)	21,573,175
2 Dec 2003	CNY	0.7955	0.7985	0.7788	0.7818	0.7818	-0.006 (-0.77%)	11,259,613
1 Dec 2003	CNY	0.7727	0.7955	0.7727	0.7879	0.7879	+0.02 (+2.56%)	12,202,502
28 Nov 2003	CNY	0.7652	0.7788	0.7576	0.7682	0.7682	+0.003 (+0.39%)	9,445,675
27 Nov 2003	CNY	0.7894	0.797	0.7636	0.7652	0.7652	-0.024 (-3.07%)	14,692,794
26 Nov 2003	CNY	0.7591	0.8	0.7591	0.7894	0.7894	-0.021 (-2.62%)	22,421,302
25 Nov 2003	CNY	0.7636	0.8273	0.7576	0.8106	0.8106	+0.059 (+7.86%)	86,006,203
24 Nov 2003	CNY	0.7212	0.7576	0.7212	0.7515	0.7515	+0.032 (+4.42%)	15,685,619
21 Nov 2003	CNY	0.7424	0.7591	0.7197	0.7197	0.7197	-0.017 (-2.27%)	16,916,585
20 Nov 2003	CNY	0.7121	0.7424	0.703	0.7364	0.7364	+0.033 (+4.75%)	21,065,523
19 Nov 2003	CNY	0.6788	0.7182	0.6788	0.703	0.703	+0.023 (+3.34%)	9,140,168
18 Nov 2003	CNY	0.6939	0.6939	0.6773	0.6803	0.6803	-0.014 (-1.96%)	3,459,390
17 Nov 2003	CNY	0.703	0.7061	0.6924	0.6939	0.6939	-0.009 (-1.29%)	2,261,958
14 Nov 2003	CNY	0.6818	0.7076	0.6818	0.703	0.703	+0.017 (+2.42%)	5,958,130
13 Nov 2003	CNY	0.6818	0.6894	0.6742	0.6864	0.6864	+0.003 (+0.45%)	6,314,728
12 Nov 2003	CNY	0.7136	0.7136	0.6818	0.6833	0.6833	-0.03 (-4.25%)	8,749,111
11 Nov 2003	CNY	0.697	0.7273	0.697	0.7136	0.7136	+0.015 (+2.16%)	9,577,873
10 Nov 2003	CNY	0.6939	0.7182	0.6758	0.6985	0.6985	-0.008 (-1.08%)	9,406,603
7 Nov 2003	CNY	0.7409	0.7409	0.6712	0.7061	0.7061	-0.039 (-5.29%)	22,875,956
6 Nov 2003	CNY	0.7939	0.8015	0.7424	0.7455	0.7455	-0.051 (-6.46%)	26,742,975
5 Nov 2003	CNY	0.8076	0.8242	0.7955	0.797	0.797	-0.006 (-0.75%)	12,718,576
4 Nov 2003	CNY	0.7909	0.8167	0.7849	0.803	0.803	+0.012 (+1.53%)	12,184,999
3 Nov 2003	CNY	0.7818	0.7955	0.7818	0.7909	0.7909	+0.003 (+0.38%)	4,510,334
31 Oct 2003	CNY	0.7955	0.8136	0.7849	0.7879	0.7879	-0.004 (-0.57%)	6,183,658