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
10 Sep 2003	CNY	0.9636	0.9636	0.947	0.9561	0.9561	-0.004 (-0.47%)	7,928,448
9 Sep 2003	CNY	0.9667	0.9727	0.953	0.9606	0.9606	-0.005 (-0.48%)	3,185,226
8 Sep 2003	CNY	0.9591	0.9667	0.95	0.9652	0.9652	-0.002 (-0.16%)	7,378,060
5 Sep 2003	CNY	0.9849	0.9879	0.9591	0.9667	0.9667	-0.024 (-2.44%)	11,816,323
4 Sep 2003	CNY	1.0015	1.0182	0.9879	0.9909	0.9909	-0.003 (-0.30%)	51,108,552
3 Sep 2003	CNY	0.9636	1	0.9576	0.9939	0.9939	+0.029 (+2.97%)	30,476,113
2 Sep 2003	CNY	0.9803	0.9803	0.9576	0.9652	0.9652	-0.015 (-1.54%)	7,607,754
1 Sep 2003	CNY	0.9773	0.9833	0.9546	0.9803	0.9803	+0.008 (+0.78%)	14,835,004
29 Aug 2003	CNY	0.9485	0.9758	0.9409	0.9727	0.9727	+0.024 (+2.55%)	10,047,100
28 Aug 2003	CNY	0.9621	0.9727	0.947	0.9485	0.9485	-0.015 (-1.57%)	4,620,825
27 Aug 2003	CNY	0.9667	0.9773	0.9591	0.9636	0.9636	+0.003 (+0.31%)	5,684,910
26 Aug 2003	CNY	0.947	0.9697	0.9424	0.9606	0.9606	+0.014 (+1.44%)	6,574,246
25 Aug 2003	CNY	0.9424	0.9636	0.9394	0.947	0.947	+0.005 (+0.49%)	7,124,997
22 Aug 2003	CNY	0.9409	0.9561	0.9394	0.9424	0.9424	+0.002 (+0.16%)	3,023,618
21 Aug 2003	CNY	0.9485	0.9621	0.9379	0.9409	0.9409	+0.002 (+0.16%)	3,739,936
20 Aug 2003	CNY	0.9576	0.9576	0.9364	0.9394	0.9394	-0.015 (-1.59%)	6,136,336
19 Aug 2003	CNY	0.9546	0.9636	0.953	0.9546	0.9546	-0.002 (-0.16%)	4,235,781
18 Aug 2003	CNY	0.9591	0.9727	0.953	0.9561	0.9561	-0.012 (-1.25%)	4,028,567
15 Aug 2003	CNY	0.9546	0.9849	0.9485	0.9682	0.9682	+0.014 (+1.42%)	10,193,634
14 Aug 2003	CNY	0.9697	0.9758	0.95	0.9546	0.9546	-0.015 (-1.56%)	8,968,469
13 Aug 2003	CNY	0.9849	0.9924	0.9682	0.9697	0.9697	-0.018 (-1.84%)	5,450,722
12 Aug 2003	CNY	0.9939	1	0.9788	0.9879	0.9879	+0.003 (+0.30%)	8,060,032
11 Aug 2003	CNY	0.953	0.9985	0.9515	0.9849	0.9849	+0.029 (+3.01%)	16,203,891
8 Aug 2003	CNY	0.9909	0.9909	0.953	0.9561	0.9561	-0.021 (-2.17%)	10,141,210
7 Aug 2003	CNY	0.9485	1.0197	0.9485	0.9773	0.9773	+0.03 (+3.20%)	30,022,515
6 Aug 2003	CNY	0.9606	0.9621	0.947	0.947	0.947	-0.015 (-1.57%)	4,439,272
5 Aug 2003	CNY	0.9667	0.9682	0.9485	0.9621	0.9621	-0.005 (-0.48%)	6,139,544
4 Aug 2003	CNY	0.9394	0.9727	0.9349	0.9667	0.9667	+0.023 (+2.42%)	12,872,263
1 Aug 2003	CNY	0.9242	0.9546	0.9197	0.9439	0.9439	+0.024 (+2.63%)	7,605,668
31 Jul 2003	CNY	0.9227	0.9303	0.9182	0.9197	0.9197	-0.002 (-0.16%)	3,822,753