Jinchuan Intl Resources

2362
🏛️ hong-kong →
0.64
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 1.35 1.39 1.35 1.36 36.4M
2021-12-30 1.32 1.36 1.28 1.35 35.5M
2021-12-29 1.28 1.37 1.28 1.32 35.0M
2021-12-28 1.28 1.30 1.27 1.27 13.4M
2021-12-24 1.26 1.30 1.26 1.27 8.6M
2021-12-23 1.24 1.29 1.21 1.26 35.6M
2021-12-22 1.20 1.24 1.19 1.20 13.5M
2021-12-21 1.13 1.20 1.11 1.18 12.9M
2021-12-20 1.17 1.17 1.13 1.14 16.4M
2021-12-17 1.15 1.18 1.15 1.17 9.0M
2021-12-16 1.17 1.17 1.13 1.16 8.6M
2021-12-15 1.17 1.19 1.14 1.14 8.1M
2021-12-14 1.28 1.29 1.17 1.17 25.6M
2021-12-13 1.23 1.31 1.23 1.30 47.3M
2021-12-10 1.25 1.28 1.22 1.22 14.6M
2021-12-09 1.20 1.25 1.19 1.25 24.5M
2021-12-08 1.16 1.20 1.15 1.19 6.7M
2021-12-07 1.16 1.17 1.12 1.16 12.9M
2021-12-06 1.20 1.21 1.14 1.14 13.2M
2021-12-03 1.18 1.21 1.16 1.21 15.6M
2021-12-02 1.21 1.23 1.15 1.16 16.3M
2021-12-01 1.18 1.22 1.17 1.22 31.6M
2021-11-30 1.19 1.24 1.15 1.18 74.1M
2021-11-29 1.15 1.20 1.12 1.20 36.2M
2021-11-26 1.11 1.16 1.09 1.14 31.7M
2021-11-25 1.10 1.13 1.10 1.12 6.6M
2021-11-24 1.10 1.11 1.07 1.10 11.9M
2021-11-23 1.10 1.14 1.09 1.09 15.1M
2021-11-22 1.08 1.11 1.07 1.10 13.4M
2021-11-19 1.07 1.10 1.05 1.08 17.2M
2021-11-18 1.07 1.08 1.04 1.07 25.1M
2021-11-17 1.03 1.10 1.03 1.08 26.1M
2021-11-16 1.01 1.04 1.00 1.02 5.3M
2021-11-15 1.02 1.02 0.98 1.01 12.0M
2021-11-12 1.05 1.06 1.02 1.02 14.3M
2021-11-11 1.02 1.05 1.01 1.03 11.5M
2021-11-10 1.03 1.03 0.98 1.02 15.3M
2021-11-09 1.07 1.07 1.02 1.03 12.3M
2021-11-08 1.04 1.08 1.00 1.05 18.4M
2021-11-05 1.14 1.14 1.03 1.04 22.6M
2021-11-04 1.13 1.14 1.10 1.12 78.0M
2021-11-03 1.13 1.14 1.09 1.12 25.7M
2021-11-02 1.19 1.21 1.12 1.13 33.5M
2021-11-01 1.23 1.24 1.18 1.18 19.7M
2021-10-29 1.24 1.30 1.23 1.25 46.7M
2021-10-28 1.30 1.30 1.19 1.24 54.6M
2021-10-27 1.36 1.36 1.29 1.30 29.3M
2021-10-26 1.36 1.37 1.34 1.35 16.2M
2021-10-25 1.32 1.37 1.32 1.35 15.6M
2021-10-22 1.33 1.36 1.30 1.35 23.1M
2021-10-21 1.36 1.39 1.33 1.34 15.3M
2021-10-20 1.39 1.39 1.31 1.36 30.5M
2021-10-19 1.38 1.39 1.36 1.38 12.2M
2021-10-18 1.33 1.40 1.33 1.38 21.5M
2021-10-15 1.33 1.38 1.30 1.33 24.1M
2021-10-12 1.34 1.36 1.30 1.31 12.2M
2021-10-11 1.35 1.36 1.29 1.33 32.9M
2021-10-08 1.42 1.44 1.33 1.34 38.3M
2021-10-07 1.31 1.43 1.29 1.42 48.2M
2021-10-06 1.36 1.36 1.28 1.30 16.7M
2021-10-05 1.29 1.40 1.26 1.34 34.2M
2021-10-04 1.27 1.29 1.24 1.28 12.8M
2021-09-30 1.20 1.35 1.19 1.27 80.7M
2021-09-29 1.24 1.26 1.18 1.20 54.3M
2021-09-28 1.19 1.26 1.18 1.26 33.1M
2021-09-27 1.19 1.20 1.13 1.19 32.7M
2021-09-24 1.22 1.22 1.16 1.19 26.2M
2021-09-23 1.19 1.22 1.15 1.21 36.8M
2021-09-21 1.12 1.21 1.11 1.18 27.8M
2021-09-20 1.17 1.17 1.10 1.12 53.2M
2021-09-17 1.12 1.18 1.10 1.16 63.0M
2021-09-16 1.20 1.22 1.10 1.14 37.1M
2021-09-15 1.20 1.23 1.15 1.20 30.8M
2021-09-14 1.30 1.30 1.20 1.21 34.3M
2021-09-13 1.23 1.34 1.23 1.30 65.6M
2021-09-10 1.25 1.28 1.22 1.23 44.9M
2021-09-09 1.28 1.29 1.25 1.26 28.2M
2021-09-08 1.37 1.37 1.26 1.28 40.8M
2021-09-07 1.37 1.43 1.36 1.37 59.3M
2021-09-06 1.38 1.45 1.34 1.36 51.1M
2021-09-03 1.29 1.48 1.27 1.39 94.4M
2021-09-02 1.29 1.30 1.22 1.28 35.0M
2021-09-01 1.41 1.41 1.25 1.27 49.3M
2021-08-31 1.34 1.41 1.30 1.39 132.0M
2021-08-30 1.26 1.37 1.25 1.33 111.2M
2021-08-27 1.17 1.29 1.12 1.25 81.7M
2021-08-26 1.06 2.00 1.05 1.22 458.1M
2021-08-25 1.07 1.08 1.05 1.05 2.7M
2021-08-24 1.05 1.08 1.04 1.06 5.7M
2021-08-23 1.05 1.09 1.02 1.05 11.1M
2021-08-20 1.03 1.05 0.94 1.03 16.4M
2021-08-19 1.04 1.06 1.01 1.03 8.1M
2021-08-18 1.08 1.08 1.04 1.06 7.8M
2021-08-17 1.12 1.12 1.07 1.08 9.0M
2021-08-16 1.16 1.16 1.09 1.11 16.1M
2021-08-13 1.16 1.17 1.12 1.16 13.6M
2021-08-12 1.15 1.18 1.14 1.15 2.7M
2021-08-11 1.17 1.17 1.12 1.16 6.6M
2021-08-10 1.13 1.15 1.09 1.14 12.0M
2021-08-09 1.12 1.14 1.11 1.13 2.9M
2021-08-06 1.11 1.14 1.10 1.12 7.4M
2021-08-05 1.13 1.14 1.10 1.11 11.4M
2021-08-04 1.13 1.15 1.12 1.13 6.3M
2021-08-03 1.21 1.21 1.13 1.16 16.7M
2021-08-02 1.29 1.29 1.20 1.21 10.9M
2021-07-30 1.22 1.31 1.22 1.28 58.8M
2021-07-29 1.14 1.22 1.14 1.20 16.6M
2021-07-28 1.17 1.19 1.12 1.13 11.8M
2021-07-27 1.23 1.29 1.15 1.17 30.6M
2021-07-26 1.23 1.26 1.19 1.22 24.5M
2021-07-23 1.19 1.26 1.19 1.22 19.0M
2021-07-22 1.18 1.23 1.16 1.21 15.4M
2021-07-21 1.07 1.21 1.07 1.18 18.4M
2021-07-20 1.15 1.15 1.07 1.07 17.4M
2021-07-19 1.18 1.21 1.14 1.15 17.0M
2021-07-16 1.20 1.23 1.20 1.20 4.8M
2021-07-15 1.19 1.24 1.18 1.22 6.9M
2021-07-14 1.21 1.21 1.16 1.17 5.4M
2021-07-13 1.20 1.24 1.20 1.21 7.3M
2021-07-12 1.19 1.22 1.18 1.19 4.3M
2021-07-09 1.17 1.19 1.14 1.17 5.7M
2021-07-08 1.21 1.24 1.16 1.17 6.4M
2021-07-07 1.16 1.23 1.16 1.20 6.5M
2021-07-06 1.21 1.23 1.18 1.19 3.1M
2021-07-05 1.18 1.22 1.18 1.21 4.0M
2021-07-02 1.27 1.27 1.19 1.19 5.8M
2021-06-30 1.19 1.28 1.19 1.27 41.0M
2021-06-29 1.21 1.28 1.19 1.20 24.1M
2021-06-28 1.27 1.27 1.22 1.23 9.5M
2021-06-25 1.20 1.28 1.19 1.27 22.8M
2021-06-24 1.18 1.23 1.17 1.20 12.6M
2021-06-23 1.18 1.20 1.13 1.18 6.4M
2021-06-22 1.10 1.15 1.10 1.15 4.0M
2021-06-21 1.08 1.12 1.04 1.12 12.1M
2021-06-18 1.09 1.09 1.05 1.07 13.1M
2021-06-17 1.11 1.12 1.09 1.09 3.8M
2021-06-16 1.10 1.11 1.04 1.11 15.0M
2021-06-15 1.15 1.15 1.10 1.11 3.0M
2021-06-11 1.14 1.15 1.11 1.14 1.7M
2021-06-10 1.16 1.16 1.12 1.12 1.7M
2021-06-09 1.11 1.16 1.09 1.14 5.0M
2021-06-08 1.15 1.15 1.09 1.12 6.4M
2021-06-07 1.18 1.18 1.14 1.15 6.2M
2021-06-04 1.20 1.21 1.15 1.18 11.6M
2021-06-03 1.23 1.25 1.22 1.23 3.0M
2021-06-02 1.24 1.27 1.24 1.26 8.7M
2021-06-01 1.28 1.28 1.23 1.24 11.4M
2021-05-31 1.19 1.32 1.17 1.32 39.8M
2021-05-28 1.22 1.25 1.19 1.21 26.6M
2021-05-27 1.17 1.22 1.17 1.22 14.2M
2021-05-26 1.25 1.26 1.16 1.16 27.1M
2021-05-25 1.20 1.25 1.16 1.25 16.7M
2021-05-24 1.20 1.20 1.13 1.20 13.9M
2021-05-21 1.25 1.27 1.19 1.19 10.2M
2021-05-20 1.22 1.28 1.16 1.28 16.1M
2021-05-18 1.15 1.27 1.15 1.26 11.2M
2021-05-17 1.15 1.18 1.14 1.14 5.9M
2021-05-14 1.18 1.19 1.14 1.16 5.9M
2021-05-13 1.23 1.23 1.15 1.20 10.8M
2021-05-12 1.27 1.27 1.21 1.24 7.5M
2021-05-11 1.31 1.31 1.24 1.29 27.0M
2021-05-10 1.26 1.33 1.23 1.31 29.6M
2021-05-07 1.22 1.25 1.18 1.25 11.6M
2021-05-06 1.15 1.22 1.11 1.22 14.0M
2021-05-05 1.17 1.18 1.12 1.15 9.7M
2021-05-04 1.17 1.19 1.10 1.17 18.6M
2021-05-03 1.36 1.36 1.13 1.15 28.6M
2021-04-30 1.29 1.37 1.27 1.35 60.2M
2021-04-29 1.21 1.30 1.20 1.29 32.3M
2021-04-28 1.28 1.30 1.21 1.21 13.9M
2021-04-27 1.33 1.34 1.27 1.29 21.3M
2021-04-26 1.30 1.34 1.28 1.31 15.9M
2021-04-23 1.28 1.32 1.28 1.28 9.1M
2021-04-22 1.33 1.36 1.28 1.28 22.6M
2021-04-21 1.26 1.31 1.22 1.29 9.4M
2021-04-20 1.30 1.32 1.28 1.28 19.7M
2021-04-19 1.30 1.35 1.29 1.31 18.3M
2021-04-16 1.33 1.36 1.30 1.32 12.4M
2021-04-15 1.33 1.35 1.26 1.29 23.6M
2021-04-14 1.38 1.38 1.30 1.31 14.0M
2021-04-13 1.30 1.38 1.27 1.35 12.6M
2021-04-12 1.34 1.36 1.25 1.28 9.4M
2021-04-09 1.38 1.40 1.30 1.33 11.3M
2021-04-08 1.40 1.40 1.34 1.37 11.5M
2021-04-07 1.33 1.41 1.33 1.37 15.4M
2021-04-01 1.40 1.41 1.31 1.31 16.1M
2021-03-31 1.37 1.44 1.29 1.40 60.2M
2021-03-30 1.26 1.38 1.21 1.37 58.2M
2021-03-29 1.26 1.27 1.12 1.26 48.3M
2021-03-26 1.06 1.18 1.05 1.18 23.4M
2021-03-25 1.01 1.10 1.00 1.08 12.7M
2021-03-24 1.04 1.05 0.99 1.03 13.3M
2021-03-23 1.11 1.14 1.01 1.04 7.7M
2021-03-22 1.09 1.14 1.09 1.11 3.3M
2021-03-19 1.12 1.13 1.06 1.09 6.8M
2021-03-18 1.13 1.16 1.12 1.13 3.3M
2021-03-17 1.19 1.19 1.13 1.13 10.3M
2021-03-16 1.14 1.20 1.12 1.20 11.0M
2021-03-15 1.17 1.19 1.12 1.14 7.9M
2021-03-12 1.18 1.19 1.13 1.17 16.9M
2021-03-11 1.11 1.18 1.10 1.17 14.0M
2021-03-10 1.10 1.14 1.05 1.10 171.0M
2021-03-09 1.03 1.12 0.96 1.07 57.6M
2021-03-08 1.16 1.20 1.02 1.02 14.9M
2021-03-05 1.15 1.16 1.10 1.13 15.4M
2021-03-04 1.30 1.30 1.14 1.19 40.0M
2021-03-03 1.29 1.34 1.26 1.31 15.8M
2021-03-02 1.40 1.40 1.22 1.29 24.9M
2021-03-01 1.45 1.52 1.35 1.37 32.7M
2021-02-26 1.38 1.50 1.31 1.49 43.1M
2021-02-25 1.47 1.55 1.41 1.43 35.2M
2021-02-24 1.47 1.54 1.26 1.42 51.8M
2021-02-23 1.41 1.54 1.35 1.47 41.7M
2021-02-22 1.33 1.61 1.29 1.42 155.0M
2021-02-19 1.19 1.25 1.15 1.24 18.3M
2021-02-18 1.21 1.22 1.11 1.19 17.3M
2021-02-17 1.27 1.27 1.18 1.19 23.4M
2021-02-16 1.16 1.27 1.16 1.26 63.4M
2021-02-11 1.07 1.19 1.07 1.13 30.0M
2021-02-10 0.99 1.08 0.96 1.07 10.0M
2021-02-09 1.01 1.04 0.99 1.00 3.8M
2021-02-08 0.97 1.00 0.95 1.00 3.3M
2021-02-05 1.01 1.01 0.95 0.97 6.6M
2021-02-04 1.04 1.05 0.97 1.00 3.4M
2021-02-03 1.05 1.07 0.99 1.04 4.5M
2021-02-02 1.03 1.07 1.00 1.04 9.5M
2021-02-01 1.10 1.10 0.94 1.03 14.5M
2021-01-29 1.00 1.10 0.95 1.10 37.8M
2021-01-28 1.01 1.01 0.93 0.97 7.2M
2021-01-27 1.02 1.02 0.95 1.00 12.8M
2021-01-26 1.11 1.11 1.01 1.01 5.5M
2021-01-25 1.03 1.11 1.03 1.10 22.7M
2021-01-22 1.03 1.05 1.02 1.03 5.1M
2021-01-21 1.08 1.08 1.00 1.04 20.8M
2021-01-20 0.95 1.04 0.94 1.04 10.6M
2021-01-19 0.96 0.97 0.92 0.93 5.0M
2021-01-18 1.02 1.02 0.94 0.94 9.9M
2021-01-15 1.10 1.10 1.00 1.02 10.2M
2021-01-14 1.12 1.13 1.03 1.10 11.1M
2021-01-13 1.10 1.15 1.09 1.09 10.7M
2021-01-12 1.04 1.11 1.00 1.10 9.4M
2021-01-11 1.15 1.15 1.04 1.04 16.1M
2021-01-08 1.15 1.17 1.10 1.12 20.8M
2021-01-07 1.06 1.15 1.03 1.15 42.2M
2021-01-06 0.99 1.05 0.98 1.04 9.3M
2021-01-05 1.03 1.03 0.96 0.97 9.4M
2021-01-04 1.02 1.06 0.98 1.04 18.9M