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
30 Oct 2003	CNY	0.8182	0.8182	0.7909	0.7924	0.7924	-0.032 (-3.86%)	5,060,530
29 Oct 2003	CNY	0.8258	0.8333	0.8	0.8242	0.8242	+0.004 (+0.55%)	7,323,472
28 Oct 2003	CNY	0.8333	0.8364	0.803	0.8197	0.8197	-0.008 (-0.92%)	6,082,144
27 Oct 2003	CNY	0.8182	0.8364	0.8182	0.8273	0.8273	+0.017 (+2.06%)	11,936,548
24 Oct 2003	CNY	0.8152	0.8167	0.7955	0.8106	0.8106	-0.002 (-0.18%)	6,433,884
23 Oct 2003	CNY	0.8182	0.8394	0.8091	0.8121	0.8121	-0.005 (-0.56%)	7,715,056
22 Oct 2003	CNY	0.8	0.8288	0.8	0.8167	0.8167	+0.017 (+2.09%)	8,474,617
21 Oct 2003	CNY	0.7955	0.803	0.7864	0.8	0.8	+0.003 (+0.38%)	8,299,731
20 Oct 2003	CNY	0.8273	0.8288	0.797	0.797	0.797	-0.044 (-5.22%)	10,592,815
17 Oct 2003	CNY	0.8455	0.8591	0.8394	0.8409	0.8409	-0.003 (-0.36%)	2,702,634
16 Oct 2003	CNY	0.85	0.8667	0.8424	0.8439	0.8439	-0.011 (-1.24%)	3,353,889
15 Oct 2003	CNY	0.8545	0.8773	0.8515	0.8545	0.8545	0.0 (0.0%)	3,372,494
14 Oct 2003	CNY	0.8712	0.8773	0.853	0.8545	0.8545	-0.017 (-1.92%)	3,810,180
13 Oct 2003	CNY	0.8879	0.8939	0.8697	0.8712	0.8712	-0.017 (-1.88%)	5,527,823
10 Oct 2003	CNY	0.8621	0.8939	0.85	0.8879	0.8879	+0.023 (+2.62%)	7,675,694
9 Oct 2003	CNY	0.8682	0.8773	0.8606	0.8652	0.8652	-0.002 (-0.17%)	1,966,404
8 Oct 2003	CNY	0.8773	0.8773	0.8485	0.8667	0.8667	-0.015 (-1.71%)	4,731,705
30 Sep 2003	CNY	0.9106	0.9182	0.8242	0.8818	0.8818	-0.029 (-3.16%)	12,758,479
29 Sep 2003	CNY	0.9152	0.9197	0.9091	0.9106	0.9106	-0.005 (-0.50%)	5,484,817
26 Sep 2003	CNY	0.9167	0.9227	0.9106	0.9152	0.9152	-0.007 (-0.81%)	3,055,140
25 Sep 2003	CNY	0.9394	0.947	0.9212	0.9227	0.9227	-0.015 (-1.62%)	4,793,342
24 Sep 2003	CNY	0.9379	0.9424	0.9258	0.9379	0.9379	+0.003 (+0.32%)	3,134,043
23 Sep 2003	CNY	0.9303	0.9379	0.9091	0.9349	0.9349	+0.011 (+1.16%)	6,289,615
19 Sep 2003	CNY	0.9167	0.9318	0.9167	0.9242	0.9242	+0.004 (+0.49%)	3,278,748
18 Sep 2003	CNY	0.9091	0.9242	0.9091	0.9197	0.9197	+0.008 (+0.83%)	4,020,436
17 Sep 2003	CNY	0.9364	0.9364	0.9091	0.9121	0.9121	-0.024 (-2.60%)	10,018,014
16 Sep 2003	CNY	0.9273	0.9424	0.9242	0.9364	0.9364	+0.008 (+0.82%)	3,967,484
15 Sep 2003	CNY	0.9379	0.95	0.9242	0.9288	0.9288	-0.014 (-1.44%)	6,795,043
12 Sep 2003	CNY	0.9652	0.9667	0.9364	0.9424	0.9424	-0.024 (-2.51%)	6,853,202
11 Sep 2003	CNY	0.9561	0.9697	0.9546	0.9667	0.9667	+0.011 (+1.11%)	5,518,537