FTSE China Aerospace&Defence

FTXIN4502010
🏛️ china →
21,044.26
Last Update: 2025-09-26
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 32,192.16 32,334.31 31,973.34 32,115.64 0.0M
2021-12-30 31,287.09 32,520.82 31,126.36 32,192.16 0.0M
2021-12-29 31,005.29 31,490.30 30,971.71 31,287.09 0.0M
2021-12-28 30,952.59 31,117.51 30,485.77 31,005.29 0.0M
2021-12-27 31,234.97 31,266.38 30,890.28 30,952.59 0.0M
2021-12-24 31,310.53 31,425.24 31,007.35 31,234.97 0.0M
2021-12-23 31,116.31 31,665.06 30,875.79 31,310.53 0.0M
2021-12-22 31,086.80 31,445.65 30,852.35 31,116.31 0.0M
2021-12-21 30,679.56 31,103.44 30,445.85 31,086.80 0.0M
2021-12-20 31,684.38 31,954.37 30,620.26 30,679.56 0.0M
2021-12-17 32,320.62 32,492.96 31,591.38 31,684.38 0.0M
2021-12-16 31,865.30 32,526.57 31,865.30 32,320.62 0.0M
2021-12-15 32,191.68 32,308.68 31,783.57 31,865.30 0.0M
2021-12-14 31,389.93 32,563.02 31,284.70 32,191.68 0.0M
2021-12-13 31,447.55 31,629.80 30,777.55 31,389.93 0.0M
2021-12-10 31,630.68 31,766.15 31,178.08 31,447.55 0.0M
2021-12-09 32,151.38 32,312.98 31,401.67 31,630.68 0.0M
2021-12-08 31,778.50 32,228.93 31,647.28 32,151.38 0.0M
2021-12-07 33,490.53 33,579.67 31,430.28 31,778.50 0.0M
2021-12-06 33,742.66 34,071.54 33,079.28 33,490.53 0.0M
2021-12-03 32,952.03 33,821.44 32,952.03 33,742.66 0.0M
2021-12-02 33,096.46 33,190.32 32,728.74 32,952.03 0.0M
2021-12-01 33,302.99 33,316.95 32,771.28 33,096.46 0.0M
2021-11-30 32,856.73 33,802.63 32,856.73 33,302.99 0.0M
2021-11-29 31,594.20 33,326.09 31,512.19 32,856.73 0.0M
2021-11-26 31,339.64 32,261.07 31,339.64 31,594.20 0.0M
2021-11-25 31,732.68 32,171.40 31,287.34 31,339.64 0.0M
2021-11-24 32,388.36 32,878.06 31,632.86 31,732.68 0.0M
2021-11-23 32,711.76 32,741.33 32,025.17 32,388.36 0.0M
2021-11-22 32,402.57 32,846.19 31,976.48 32,711.76 0.0M
2021-11-19 32,350.29 32,641.33 32,001.64 32,402.57 0.0M
2021-11-18 31,045.17 32,780.05 30,579.80 32,350.29 0.0M
2021-11-17 30,355.03 31,238.22 29,741.33 31,045.17 0.0M
2021-11-16 31,934.73 32,330.74 30,352.23 30,355.03 0.0M
2021-11-15 32,258.60 33,165.63 31,815.70 31,934.73 0.0M
2021-11-12 30,934.04 32,422.77 30,934.04 32,258.60 0.0M
2021-11-11 30,936.91 31,141.25 30,590.44 30,934.04 0.0M
2021-11-10 30,953.94 31,555.91 30,780.37 30,936.91 0.0M
2021-11-09 29,842.73 31,325.68 29,744.27 30,953.94 0.0M
2021-11-08 29,560.04 29,882.31 29,058.35 29,842.73 0.0M
2021-11-05 29,988.36 30,240.86 29,546.33 29,560.04 0.0M
2021-11-04 29,550.97 30,037.18 29,373.91 29,988.36 0.0M
2021-11-03 29,860.36 29,860.36 28,981.44 29,550.97 0.0M
2021-11-02 29,319.60 30,335.29 29,319.60 29,860.36 0.0M
2021-11-01 28,938.02 29,612.65 28,938.02 29,319.60 0.0M
2021-10-29 27,525.28 29,013.15 27,525.28 28,938.02 0.0M
2021-10-28 28,000.95 28,345.51 27,442.59 27,525.28 0.0M
2021-10-27 27,785.85 28,473.37 27,680.45 28,000.95 0.0M
2021-10-26 27,767.18 28,084.48 27,543.73 27,785.85 0.0M
2021-10-25 27,179.81 27,830.98 27,091.51 27,767.18 0.0M
2021-10-22 27,356.68 27,494.90 26,979.04 27,179.81 0.0M
2021-10-21 27,754.47 27,754.47 26,997.63 27,356.68 0.0M
2021-10-20 27,377.75 27,937.19 27,233.48 27,754.47 0.0M
2021-10-19 27,407.61 27,407.61 26,941.08 27,377.75 0.0M
2021-10-18 26,624.02 27,544.56 26,624.02 27,407.61 0.0M
2021-10-15 26,732.76 27,049.11 26,472.15 26,624.02 0.0M
2021-10-14 26,037.09 27,085.54 26,019.64 26,732.76 0.0M
2021-10-13 26,042.05 26,167.32 24,991.56 26,037.09 0.0M
2021-10-12 27,063.41 27,063.41 25,842.53 26,042.05 0.0M
2021-10-11 26,199.75 27,796.43 26,199.75 27,063.41 0.0M
2021-10-08 27,051.10 27,117.67 26,016.57 26,199.75 0.0M
2021-09-30 27,068.71 27,673.45 27,037.96 27,051.10 0.0M
2021-09-29 28,346.70 28,346.70 26,919.75 27,068.71 0.0M
2021-09-28 27,646.83 28,584.75 27,646.83 28,346.70 0.0M
2021-09-27 28,674.43 28,674.43 26,989.62 27,646.83 0.0M
2021-09-24 29,044.22 29,044.22 28,478.06 28,674.43 0.0M
2021-09-23 27,935.18 29,240.76 27,935.18 29,044.22 0.0M
2021-09-22 27,477.40 28,229.00 27,117.22 27,935.18 0.0M
2021-09-16 29,147.75 29,323.54 28,134.16 28,134.16 0.0M
2021-09-15 28,747.53 29,366.78 28,097.11 29,147.75 0.0M
2021-09-14 29,269.34 29,941.73 28,689.89 28,747.53 0.0M
2021-09-13 29,682.27 29,951.43 28,932.13 29,269.34 0.0M
2021-09-10 29,870.17 30,189.76 29,166.95 29,682.27 0.0M
2021-09-09 28,690.14 30,000.60 28,154.31 29,870.17 0.0M
2021-09-08 28,992.88 29,179.08 28,316.54 28,690.14 0.0M
2021-09-07 28,780.25 29,510.29 28,544.89 28,992.88 0.0M
2021-09-06 28,331.52 28,782.94 27,969.31 28,780.25 0.0M
2021-09-03 29,990.78 29,990.78 27,834.20 28,331.52 0.0M
2021-09-02 30,002.27 30,378.96 29,595.37 29,990.78 0.0M
2021-09-01 31,725.66 31,851.30 29,289.51 30,002.27 0.0M
2021-08-31 31,868.47 32,750.22 31,367.00 31,725.66 0.0M
2021-08-30 30,208.49 32,632.43 30,208.49 31,868.47 0.0M
2021-08-27 31,148.91 31,148.91 29,828.73 30,208.49 0.0M
2021-08-26 31,728.46 32,314.77 31,103.29 31,148.91 0.0M
2021-08-25 32,350.50 32,510.52 31,326.71 31,728.46 0.0M
2021-08-24 32,632.26 32,632.26 30,672.51 32,350.50 0.0M
2021-08-23 30,970.85 33,058.78 30,970.85 32,632.26 0.0M
2021-08-20 31,372.93 31,744.87 30,653.39 30,970.85 0.0M
2021-08-19 30,511.23 31,715.48 30,199.69 31,372.93 0.0M
2021-08-18 29,453.98 30,700.17 29,270.75 30,511.23 0.0M
2021-08-17 29,879.01 30,407.20 29,192.92 29,453.98 0.0M
2021-08-16 30,317.34 30,429.12 29,629.93 29,879.01 0.0M
2021-08-13 30,394.94 31,033.90 29,952.46 30,317.34 0.0M
2021-08-12 32,083.18 32,083.18 30,375.45 30,394.94 0.0M
2021-08-11 32,199.23 32,810.78 31,776.23 32,083.18 0.0M
2021-08-10 30,876.26 33,069.80 30,753.81 32,199.23 0.0M
2021-08-09 30,909.39 31,851.94 30,590.58 30,876.26 0.0M
2021-08-06 30,723.94 31,141.28 29,907.70 30,909.39 0.0M
2021-08-05 29,374.06 31,582.34 29,374.06 30,723.94 0.0M
2021-08-04 28,185.41 29,468.78 28,185.41 29,374.06 0.0M
2021-08-03 28,867.11 29,318.98 28,002.60 28,185.41 0.0M
2021-08-02 27,089.15 29,117.23 27,047.47 28,867.11 0.0M
2021-07-30 27,018.35 27,318.25 26,472.46 27,089.15 0.0M
2021-07-29 25,739.13 27,322.74 25,739.13 27,018.35 0.0M
2021-07-28 27,512.60 27,512.60 25,242.05 25,739.13 0.0M
2021-07-27 27,847.78 28,877.20 27,062.50 27,512.60 0.0M
2021-07-26 28,184.85 29,718.65 27,818.78 27,847.78 0.0M
2021-07-23 27,055.41 28,777.08 26,700.48 28,184.85 0.0M
2021-07-22 27,185.02 27,185.43 26,550.61 27,055.41 0.0M
2021-07-21 26,669.27 27,315.81 26,404.29 27,185.02 0.0M
2021-07-20 26,201.77 26,828.00 26,002.08 26,669.27 0.0M
2021-07-19 26,209.07 26,933.13 25,911.32 26,201.77 0.0M
2021-07-16 24,409.79 26,445.56 24,225.61 26,209.07 0.0M
2021-07-15 24,289.35 24,764.70 24,087.30 24,409.79 0.0M
2021-07-14 25,081.02 25,081.02 24,153.56 24,289.35 0.0M
2021-07-13 25,227.67 25,540.16 24,812.97 25,081.02 0.0M
2021-07-12 25,044.13 25,610.33 24,562.61 25,227.67 0.0M
2021-07-09 25,308.25 25,449.35 24,968.83 25,044.13 0.0M
2021-07-08 24,076.75 25,710.32 24,076.75 25,308.25 0.0M
2021-07-07 23,188.93 24,327.26 23,041.69 24,076.75 0.0M
2021-07-06 23,188.93 23,188.93 23,188.93 23,188.93 0.0M
2021-07-05 22,949.02 23,366.93 22,876.17 23,094.92 0.0M
2021-07-02 24,138.52 24,138.52 22,866.70 22,949.02 0.0M
2021-07-01 25,607.86 25,903.40 24,138.52 24,138.52 0.0M
2021-06-30 25,307.40 25,607.86 24,999.50 25,607.86 0.0M
2021-06-29 26,062.18 26,256.63 25,298.28 25,307.40 0.0M
2021-06-28 25,815.83 26,322.98 25,601.02 26,062.18 0.0M
2021-06-25 25,534.90 25,860.90 25,054.04 25,815.83 0.0M
2021-06-24 26,047.05 26,573.60 25,524.59 25,534.90 0.0M
2021-06-23 26,177.51 26,342.29 25,678.30 26,047.05 0.0M
2021-06-22 26,474.40 26,474.40 25,955.56 26,177.51 0.0M
2021-06-21 25,329.59 26,483.10 25,329.59 26,474.40 0.0M
2021-06-18 24,415.22 25,565.27 24,339.73 25,329.59 0.0M
2021-06-17 24,402.54 24,786.81 24,052.01 24,415.22 0.0M
2021-06-16 24,782.88 25,119.27 23,911.34 24,402.54 0.0M
2021-06-15 25,018.03 25,114.10 24,518.28 24,782.88 0.0M
2021-06-11 26,502.07 26,502.07 24,788.16 25,018.03 0.0M
2021-06-10 26,535.18 26,615.81 26,177.27 26,502.07 0.0M
2021-06-09 26,156.92 26,968.46 26,156.92 26,535.18 0.0M
2021-06-08 25,397.10 26,228.89 25,174.66 26,156.92 0.0M
2021-06-07 25,018.10 25,847.20 25,018.10 25,397.10 0.0M
2021-06-04 24,791.27 25,305.30 24,619.20 25,018.10 0.0M
2021-06-03 25,420.08 25,503.84 24,714.90 24,791.27 0.0M
2021-06-02 25,962.30 26,395.97 25,266.23 25,420.08 0.0M
2021-06-01 26,204.62 26,496.65 25,854.32 25,962.30 0.0M
2021-05-31 25,138.57 26,297.75 24,949.68 26,204.62 0.0M
2021-05-28 24,726.41 25,204.34 24,439.71 25,138.57 0.0M
2021-05-27 24,649.55 24,980.67 24,500.32 24,726.41 0.0M
2021-05-26 24,408.19 25,229.46 24,408.19 24,649.55 0.0M
2021-05-25 22,997.44 24,445.86 22,852.51 24,408.19 0.0M
2021-05-24 22,784.48 23,163.35 22,784.48 22,997.44 0.0M
2021-05-21 23,497.72 23,497.72 22,763.80 22,784.48 0.0M
2021-05-20 23,387.30 24,017.46 23,363.05 23,497.72 0.0M
2021-05-19 23,566.10 23,581.51 23,144.19 23,387.30 0.0M
2021-05-18 22,775.89 23,732.26 22,461.26 23,566.10 0.0M
2021-05-17 22,673.91 23,357.08 22,673.91 22,775.89 0.0M
2021-05-14 21,385.69 22,682.42 21,347.80 22,673.91 0.0M
2021-05-13 21,494.52 21,978.71 21,346.13 21,385.69 0.0M
2021-05-12 21,459.77 21,506.56 21,200.43 21,494.52 0.0M
2021-05-11 20,674.86 21,715.85 20,674.86 21,459.77 0.0M
2021-05-10 21,184.34 21,184.34 20,593.39 20,674.86 0.0M
2021-05-07 21,563.90 21,642.64 21,184.34 21,184.34 0.0M
2021-05-06 21,107.22 21,847.30 20,907.50 21,563.90 0.0M
2021-04-30 22,789.10 22,789.10 20,943.33 21,107.22 0.0M
2021-04-29 22,543.35 23,020.90 22,543.35 22,789.10 0.0M
2021-04-28 22,162.60 22,546.94 22,133.36 22,543.35 0.0M
2021-04-27 22,641.15 22,641.15 21,965.23 22,162.60 0.0M
2021-04-26 22,697.53 23,336.00 22,627.51 22,641.15 0.0M
2021-04-23 22,798.11 22,923.51 22,558.65 22,697.53 0.0M
2021-04-22 22,709.61 23,094.83 22,686.54 22,798.11 0.0M
2021-04-21 23,002.35 23,067.82 22,613.98 22,709.61 0.0M
2021-04-20 22,946.76 23,289.11 22,614.17 23,002.35 0.0M
2021-04-19 22,424.94 22,999.77 22,194.03 22,946.76 0.0M
2021-04-16 22,574.26 22,598.49 22,249.85 22,424.94 0.0M
2021-04-15 22,700.57 22,700.57 22,399.02 22,574.26 0.0M
2021-04-14 22,334.65 22,705.55 22,253.88 22,700.57 0.0M
2021-04-13 22,261.81 22,442.96 22,124.23 22,334.65 0.0M
2021-04-12 22,962.46 23,098.30 22,139.97 22,261.81 0.0M
2021-04-09 22,834.54 23,552.57 22,834.54 22,962.46 0.0M
2021-04-08 22,901.06 23,077.77 22,598.32 22,834.54 0.0M
2021-04-07 23,125.46 23,125.46 22,759.34 22,901.06 0.0M
2021-04-06 22,902.65 23,178.13 22,854.42 23,125.46 0.0M
2021-04-02 22,762.41 23,096.45 22,647.80 22,902.65 0.0M
2021-04-01 22,587.83 22,872.42 22,585.04 22,762.41 0.0M
2021-03-31 24,151.42 24,151.42 22,513.91 22,587.83 0.0M
2021-03-30 23,221.55 24,709.14 23,221.55 24,151.42 0.0M
2021-03-29 22,690.06 23,699.32 22,690.06 23,221.55 0.0M
2021-03-26 22,233.67 22,722.73 22,233.67 22,690.06 0.0M
2021-03-25 21,958.88 22,426.63 21,835.68 22,233.67 0.0M
2021-03-24 22,780.98 22,928.81 21,801.00 21,958.88 0.0M
2021-03-23 23,066.87 23,263.16 22,692.79 22,780.98 0.0M
2021-03-22 23,164.95 23,306.84 22,610.96 23,066.87 0.0M
2021-03-19 23,046.95 23,689.93 22,548.07 23,164.95 0.0M
2021-03-18 22,681.30 23,439.04 22,681.30 23,046.95 0.0M
2021-03-17 22,276.65 22,835.26 22,276.65 22,681.30 0.0M
2021-03-16 22,487.65 22,765.42 22,168.79 22,276.65 0.0M
2021-03-15 22,685.49 23,015.41 22,272.53 22,487.65 0.0M
2021-03-12 23,038.46 23,038.46 22,323.93 22,685.49 0.0M
2021-03-11 22,740.77 23,212.68 22,397.26 23,038.46 0.0M
2021-03-10 22,901.55 23,299.11 22,618.79 22,740.77 0.0M
2021-03-09 24,773.03 24,773.03 22,773.77 22,901.55 0.0M
2021-03-08 27,234.77 27,234.77 24,773.03 24,773.03 0.0M
2021-03-05 28,472.50 28,472.50 26,944.34 27,234.77 0.0M
2021-03-04 28,734.42 29,646.13 28,253.76 28,472.50 0.0M
2021-03-03 28,794.90 28,799.30 28,110.69 28,734.42 0.0M
2021-03-02 27,951.43 28,903.31 27,631.44 28,794.90 0.0M
2021-03-01 27,122.68 27,951.43 26,953.72 27,951.43 0.0M
2021-02-26 28,450.75 28,450.75 27,012.91 27,122.68 0.0M
2021-02-25 27,758.75 28,937.08 27,462.51 28,450.75 0.0M
2021-02-24 27,568.66 28,170.69 26,972.01 27,758.75 0.0M
2021-02-23 26,348.47 27,892.85 25,850.82 27,568.66 0.0M
2021-02-22 27,967.24 27,967.24 26,320.78 26,348.47 0.0M
2021-02-19 27,905.95 28,182.92 27,437.53 27,967.24 0.0M
2021-02-18 28,229.58 28,725.76 27,697.07 27,905.95 0.0M
2021-02-10 28,202.45 28,360.66 27,409.32 28,229.58 0.0M
2021-02-09 26,338.12 28,328.52 26,288.38 28,202.45 0.0M
2021-02-08 26,126.57 26,499.27 25,707.60 26,338.12 0.0M
2021-02-05 26,719.02 27,428.35 26,126.57 26,126.57 0.0M
2021-02-04 26,965.02 27,611.18 26,455.53 26,719.02 0.0M
2021-02-03 27,605.50 27,701.49 26,888.02 26,965.02 0.0M
2021-02-02 26,973.21 27,683.65 26,525.30 27,605.50 0.0M
2021-02-01 26,867.11 27,406.59 26,783.30 26,973.21 0.0M
2021-01-29 27,945.54 28,237.94 26,110.59 26,867.11 0.0M
2021-01-28 28,620.48 28,897.93 27,799.53 27,945.54 0.0M
2021-01-27 29,040.70 29,040.70 28,024.40 28,620.48 0.0M
2021-01-26 32,021.63 32,021.63 29,017.57 29,040.70 0.0M
2021-01-25 32,044.90 33,385.89 31,584.71 32,021.63 0.0M
2021-01-22 31,406.42 32,074.17 31,097.54 32,044.90 0.0M
2021-01-21 31,098.31 31,844.14 30,614.69 31,406.42 0.0M
2021-01-20 30,206.02 31,301.16 29,749.24 31,098.31 0.0M
2021-01-19 30,698.35 30,953.00 29,817.13 30,206.02 0.0M
2021-01-18 30,005.97 31,046.25 30,005.97 30,698.35 0.0M
2021-01-15 30,822.80 30,863.49 29,028.12 30,005.97 0.0M
2021-01-14 33,580.66 33,580.66 30,782.45 30,822.80 0.0M
2021-01-13 33,601.39 34,939.46 33,038.99 33,580.66 0.0M
2021-01-12 32,150.59 33,849.30 32,150.59 33,601.39 0.0M
2021-01-11 33,203.66 34,631.05 31,898.71 32,150.59 0.0M
2021-01-08 34,424.31 34,617.19 32,512.48 33,203.66 0.0M
2021-01-07 32,845.14 34,595.16 32,488.05 34,424.31 0.0M
2021-01-06 32,397.86 33,869.09 31,860.87 32,845.14 0.0M
2021-01-05 32,383.35 33,636.90 31,573.78 32,397.86 0.0M
2021-01-04 30,117.00 32,797.00 30,117.00 32,383.35 0.0M