FTSE China Auto&Parts

FTXIN4401010
🏛️ china →
24,486.51
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 23,975.05 23,975.05 23,928.50 23,930.40 0.0K
09:35 23,918.92 23,996.34 23,918.92 23,966.72 0.0K
09:40 23,912.40 23,986.63 23,908.53 23,979.16 0.0K
09:45 24,015.89 24,015.89 23,914.16 23,914.16 0.0K
09:50 23,885.85 23,910.24 23,885.85 23,894.87 0.0K
09:55 23,901.80 23,901.80 23,851.17 23,857.28 0.0K
10:00 23,854.88 23,871.26 23,816.19 23,870.85 0.0K
10:05 23,897.10 23,917.50 23,897.10 23,917.50 0.0K
10:10 23,918.29 23,918.29 23,868.19 23,868.19 0.0K
10:15 23,880.05 23,895.44 23,866.75 23,881.21 0.0K
10:20 23,898.75 23,928.11 23,898.75 23,927.47 0.0K
10:25 23,921.68 23,956.54 23,921.68 23,934.36 0.0K
10:30 23,932.28 23,950.91 23,926.64 23,926.64 0.0K
10:35 23,902.56 23,929.41 23,902.56 23,929.41 0.0K
10:40 23,929.02 23,932.87 23,882.31 23,882.31 0.0K
10:45 23,890.25 23,902.07 23,886.46 23,902.07 0.0K
10:50 23,917.81 23,932.46 23,915.65 23,931.95 0.0K
10:55 23,944.38 23,971.54 23,937.37 23,950.51 0.0K
11:00 23,965.71 23,986.85 23,965.71 23,986.85 0.0K
11:05 23,983.53 23,983.53 23,913.72 23,913.72 0.0K
11:10 23,916.77 23,928.29 23,905.15 23,905.15 0.0K
11:15 23,871.92 23,887.16 23,871.92 23,886.15 0.0K
11:20 23,872.39 23,906.02 23,872.39 23,906.02 0.0K
11:25 23,899.51 23,919.58 23,899.51 23,919.58 0.0K
11:30 23,913.66 23,915.09 23,913.66 23,915.09 0.0K
11:35 23,915.09 23,915.09 23,915.09 23,915.09 0.0K
11:40 23,915.09 23,915.09 23,915.09 23,915.09 0.0K
11:45 23,915.09 23,915.09 23,915.09 23,915.09 0.0K
11:50 23,915.09 23,915.09 23,915.09 23,915.09 0.0K
11:55 23,915.09 23,915.09 23,915.09 23,915.09 0.0K
12:00 23,915.09 23,915.09 23,915.09 23,915.09 0.0K
12:05 23,915.09 23,915.09 23,915.09 23,915.09 0.0K
12:10 23,915.09 23,915.09 23,915.09 23,915.09 0.0K
12:15 23,915.09 23,915.09 23,915.09 23,915.09 0.0K
12:20 23,915.09 23,915.09 23,915.09 23,915.09 0.0K
12:25 23,915.09 23,915.09 23,915.09 23,915.09 0.0K
12:30 23,915.09 23,915.09 23,915.09 23,915.09 0.0K
12:35 23,915.09 23,915.09 23,915.09 23,915.09 0.0K
12:40 23,915.09 23,915.09 23,915.09 23,915.09 0.0K
12:45 23,915.09 23,915.09 23,915.09 23,915.09 0.0K
12:50 23,915.09 23,915.09 23,915.09 23,915.09 0.0K
12:55 23,915.09 23,915.09 23,915.09 23,915.09 0.0K
13:00 23,915.09 23,915.09 23,882.39 23,883.65 0.0K
13:05 23,887.80 23,920.60 23,869.68 23,920.60 0.0K
13:10 23,938.87 23,938.87 23,898.43 23,898.43 0.0K
13:15 23,900.96 23,911.25 23,877.54 23,911.25 0.0K
13:20 23,885.51 23,906.69 23,885.51 23,906.69 0.0K
13:25 23,915.53 23,915.53 23,888.24 23,893.47 0.0K
13:30 23,895.03 23,926.05 23,895.03 23,926.05 0.0K
13:35 23,924.39 23,924.39 23,910.28 23,918.41 0.0K
13:40 23,931.43 23,931.43 23,902.37 23,903.20 0.0K
13:45 23,902.88 23,963.23 23,902.88 23,940.97 0.0K
13:50 23,968.32 23,975.70 23,959.48 23,959.48 0.0K
13:55 23,963.85 23,963.85 23,910.31 23,910.31 0.0K
14:00 23,924.03 23,924.03 23,890.35 23,896.95 0.0K
14:05 23,889.34 23,889.34 23,850.92 23,888.25 0.0K
14:10 23,894.13 23,899.53 23,885.24 23,895.94 0.0K
14:15 23,906.13 23,906.13 23,884.64 23,884.64 0.0K
14:20 23,895.95 23,919.86 23,895.95 23,919.65 0.0K
14:25 23,924.03 23,931.28 23,924.03 23,928.68 0.0K
14:30 23,940.19 23,974.00 23,940.19 23,961.66 0.0K
14:35 23,972.82 23,972.94 23,947.87 23,947.87 0.0K
14:40 23,945.20 23,956.48 23,945.20 23,951.67 0.0K
14:45 23,957.63 23,970.58 23,957.38 23,970.58 0.0K
14:50 23,980.47 23,989.75 23,980.47 23,989.38 0.0K
14:55 24,000.55 24,016.91 24,000.55 24,015.60 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 24,066.18 24,513.17 24,042.99 24,486.51 0.0M
2025-09-26 24,101.34 24,745.49 24,063.51 24,066.18 0.0M
2025-09-25 23,903.67 24,225.22 23,741.30 24,101.34 0.0M
2025-09-24 23,831.70 23,903.67 23,532.26 23,903.67 0.0M
2025-09-23 24,015.60 24,124.56 23,504.01 23,831.70 0.0M
2025-09-22 23,975.05 24,016.91 23,816.19 24,015.60 0.0M
2025-09-19 24,360.69 24,360.69 23,884.10 23,975.05 0.0M
2025-09-18 24,424.86 24,977.44 24,062.37 24,360.69 0.0M
2025-09-17 23,870.78 24,465.45 23,870.78 24,424.86 0.0M
2025-09-16 23,708.23 23,881.88 23,624.82 23,870.78 0.0M
2025-09-15 23,137.11 23,929.49 23,137.11 23,708.23 0.0M
2025-09-12 23,391.70 23,525.47 23,126.07 23,137.11 0.0M
2025-09-11 23,163.29 23,391.70 22,930.23 23,391.70 0.0M
2025-09-10 23,274.62 23,494.14 23,132.53 23,163.29 0.0M
2025-09-09 23,364.82 23,496.35 23,228.96 23,274.62 0.0M
2025-09-08 23,232.03 23,571.80 23,184.98 23,364.82 0.0M
2025-09-05 22,747.09 23,243.53 22,582.63 23,232.03 0.0M
2025-09-04 23,215.78 23,349.94 22,491.47 22,747.09 0.0M
2025-09-03 23,590.62 23,800.90 23,097.29 23,215.78 0.0M
2025-09-02 23,523.05 23,698.55 23,265.44 23,590.62 0.0M
2025-09-01 23,683.37 23,683.37 23,392.37 23,523.05 0.0M
2025-08-29 23,168.73 24,041.37 23,101.34 23,683.37 0.0M
2025-08-28 23,155.11 23,233.52 22,620.78 23,168.73 0.0M
2025-08-27 23,684.14 23,902.78 23,155.11 23,155.11 0.0M
2025-08-26 23,502.80 23,826.90 23,305.76 23,684.14 0.0M
2025-08-25 23,274.26 23,547.51 23,249.17 23,502.80 0.0M
2025-08-22 22,772.22 23,284.94 22,772.22 23,274.26 0.0M
2025-08-21 22,906.11 22,996.00 22,691.31 22,772.22 0.0M
2025-08-20 22,317.85 22,906.11 22,182.61 22,906.11 0.0M
2025-08-19 22,326.11 22,442.78 22,025.99 22,317.85 0.0M
2025-08-18 21,972.65 22,504.60 21,972.65 22,326.11 0.0M
2025-08-15 21,646.59 22,049.33 21,646.59 21,972.65 0.0M
2025-08-14 21,878.31 21,912.72 21,584.07 21,646.59 0.0M
2025-08-13 21,750.94 21,954.81 21,739.62 21,878.31 0.0M
2025-08-12 21,622.17 21,847.33 21,622.17 21,750.94 0.0M
2025-08-11 21,343.36 21,657.50 21,343.36 21,622.17 0.0M
2025-08-08 21,540.44 21,540.44 21,343.36 21,343.36 0.0M
2025-08-07 21,526.13 21,616.99 21,452.59 21,540.44 0.0M
2025-08-06 21,416.48 21,566.02 21,337.78 21,526.13 0.0M
2025-08-05 21,298.22 21,462.24 21,273.75 21,416.48 0.0M
2025-08-04 21,281.54 21,298.65 21,006.42 21,298.22 0.0M
2025-08-01 21,160.50 21,371.40 21,104.16 21,281.54 0.0M
2025-07-31 21,601.60 21,601.60 21,100.43 21,160.50 0.0M
2025-07-30 21,931.27 21,931.27 21,501.02 21,601.60 0.0M
2025-07-29 21,997.58 21,997.58 21,783.05 21,931.27 0.0M
2025-07-28 21,876.47 22,050.31 21,876.47 21,997.58 0.0M
2025-07-25 21,965.06 21,994.81 21,824.71 21,876.47 0.0M
2025-07-24 21,777.17 22,025.53 21,777.17 21,965.06 0.0M
2025-07-23 21,867.64 21,952.40 21,736.38 21,777.17 0.0M
2025-07-22 21,822.64 21,872.91 21,648.09 21,867.64 0.0M
2025-07-21 21,650.54 21,824.58 21,628.20 21,822.64 0.0M
2025-07-18 21,662.21 21,689.26 21,521.31 21,650.54 0.0M
2025-07-17 21,383.12 21,669.59 21,372.77 21,662.21 0.0M
2025-07-16 21,296.23 21,467.30 21,275.10 21,383.12 0.0M
2025-07-15 21,072.24 21,345.97 21,072.24 21,296.23 0.0M
2025-07-14 21,084.57 21,119.48 21,002.53 21,072.24 0.0M
2025-07-11 21,155.34 21,264.88 21,034.16 21,084.57 0.0M
2025-07-10 21,337.39 21,337.39 21,060.66 21,155.34 0.0M
2025-07-09 21,463.08 21,512.65 21,322.11 21,337.39 0.0M
2025-07-08 21,304.93 21,495.49 21,241.91 21,463.08 0.0M
2025-07-07 21,285.22 21,341.93 21,225.58 21,304.93 0.0M
2025-07-04 21,345.55 21,467.94 21,201.21 21,285.22 0.0M
2025-07-03 21,153.87 21,353.72 21,153.87 21,345.55 0.0M
2025-07-02 21,267.62 21,294.60 21,112.19 21,153.87 0.0M
2025-07-01 21,298.49 21,340.19 21,225.45 21,267.62 0.0M
2025-06-30 21,211.37 21,299.60 21,155.28 21,298.49 0.0M
2025-06-27 21,333.17 21,361.53 21,183.34 21,211.37 0.0M
2025-06-26 21,722.38 21,722.38 21,288.95 21,333.17 0.0M
2025-06-25 21,438.41 21,729.31 21,438.41 21,722.38 0.0M
2025-06-24 21,008.54 21,535.08 21,008.54 21,438.41 0.0M
2025-06-23 21,027.94 21,058.74 20,784.51 21,008.54 0.0M
2025-06-20 21,107.96 21,154.36 21,026.48 21,027.94 0.0M
2025-06-19 21,357.98 21,408.96 21,098.45 21,107.96 0.0M
2025-06-18 21,257.38 21,391.53 21,186.67 21,357.98 0.0M
2025-06-17 21,377.77 21,392.04 21,227.93 21,257.38 0.0M
2025-06-16 21,489.68 21,489.68 21,266.53 21,377.77 0.0M
2025-06-13 21,870.60 21,870.60 21,360.58 21,489.68 0.0M
2025-06-12 21,959.94 21,959.94 21,731.97 21,870.60 0.0M
2025-06-11 21,579.59 22,094.62 21,579.59 21,959.94 0.0M
2025-06-10 21,589.01 21,782.32 21,384.95 21,579.59 0.0M
2025-06-09 21,695.38 21,719.50 21,509.88 21,589.01 0.0M
2025-06-06 21,832.91 21,832.91 21,613.63 21,695.38 0.0M
2025-06-05 21,758.08 21,859.31 21,618.96 21,832.91 0.0M
2025-06-04 21,647.67 21,843.04 21,647.67 21,758.08 0.0M
2025-06-03 21,917.85 21,917.85 21,482.05 21,647.67 0.0M
2025-05-30 22,273.80 22,273.80 21,890.47 21,917.85 0.0M
2025-05-29 21,984.32 22,438.43 21,928.34 22,273.80 0.0M
2025-05-28 22,351.85 22,382.80 21,964.07 21,984.32 0.0M
2025-05-27 22,697.98 22,704.67 22,243.40 22,351.85 0.0M
2025-05-26 23,486.57 23,486.57 22,629.58 22,697.98 0.0M
2025-05-23 23,160.02 23,996.29 23,160.02 23,486.57 0.0M
2025-05-22 23,178.35 23,382.47 23,147.53 23,160.02 0.0M
2025-05-21 22,902.65 23,239.03 22,831.56 23,178.35 0.0M
2025-05-20 22,570.23 22,906.37 22,494.10 22,902.65 0.0M
2025-05-19 22,742.18 22,742.18 22,306.19 22,570.23 0.0M
2025-05-16 22,341.80 22,849.35 22,340.12 22,742.18 0.0M
2025-05-15 22,474.46 22,569.34 22,252.49 22,341.80 0.0M
2025-05-14 22,315.81 22,528.33 22,180.64 22,474.46 0.0M
2025-05-13 22,454.71 22,611.01 22,305.75 22,315.81 0.0M
2025-05-12 22,120.11 22,455.33 22,120.11 22,454.71 0.0M
2025-05-09 22,169.90 22,282.88 22,026.47 22,120.11 0.0M
2025-05-08 22,155.75 22,244.68 22,022.23 22,169.90 0.0M
2025-05-07 22,126.35 22,444.30 22,049.53 22,155.75 0.0M
2025-05-06 21,812.40 22,168.03 21,812.40 22,126.35 0.0M
2025-04-30 21,556.21 21,840.72 21,528.72 21,812.40 0.0M
2025-04-29 21,631.00 21,695.40 21,492.10 21,556.21 0.0M
2025-04-28 21,610.04 21,692.94 21,606.00 21,631.00 0.0M
2025-04-25 21,824.59 22,165.01 21,810.98 22,020.56 0.0M
2025-04-24 22,017.10 22,119.63 21,725.36 21,824.59 0.0M
2025-04-23 21,424.40 22,113.30 21,424.40 22,017.10 0.0M
2025-04-22 21,451.41 21,532.44 21,354.91 21,424.40 0.0M
2025-04-21 21,179.24 21,474.98 21,166.91 21,451.41 0.0M
2025-04-18 21,226.46 21,226.46 21,011.12 21,179.24 0.0M
2025-04-17 21,459.79 21,459.79 21,189.71 21,226.46 0.0M
2025-04-16 21,680.22 21,680.22 21,215.34 21,459.79 0.0M
2025-04-15 21,780.98 21,937.63 21,571.67 21,680.22 0.0M
2025-04-14 21,351.44 21,947.32 21,351.44 21,780.98 0.0M
2025-04-11 20,808.30 21,478.07 20,808.30 21,351.44 0.0M
2025-04-10 20,147.31 21,134.33 20,147.31 20,808.30 0.0M
2025-04-09 19,995.40 20,181.21 19,136.68 20,147.31 0.0M
2025-04-08 19,884.63 20,088.36 19,489.24 19,995.40 0.0M
2025-04-07 21,995.26 21,995.26 19,806.68 19,884.63 0.0M
2025-04-03 22,339.33 22,339.33 21,992.63 21,995.26 0.0M
2025-04-02 22,473.52 22,473.52 22,202.45 22,339.33 0.0M
2025-04-01 22,753.25 22,753.25 22,445.91 22,473.52 0.0M
2025-03-31 22,941.07 23,038.86 22,617.58 22,753.25 0.0M
2025-03-28 23,070.81 23,183.56 22,925.35 22,941.07 0.0M
2025-03-27 22,750.05 23,271.34 22,727.50 23,070.81 0.0M
2025-03-26 22,465.30 22,828.20 22,453.78 22,750.05 0.0M
2025-03-25 22,759.77 22,806.22 22,432.39 22,465.30 0.0M
2025-03-24 22,663.09 22,775.02 22,497.28 22,759.77 0.0M
2025-03-21 23,627.05 23,627.05 22,589.52 22,663.09 0.0M
2025-03-20 23,476.99 23,819.84 23,381.44 23,627.05 0.0M
2025-03-19 23,301.60 23,600.73 23,163.87 23,476.99 0.0M
2025-03-18 23,189.03 23,420.63 23,145.89 23,301.60 0.0M
2025-03-17 23,164.85 23,311.94 23,091.44 23,189.03 0.0M
2025-03-14 22,332.64 23,177.20 22,332.64 23,164.85 0.0M
2025-03-13 22,573.13 22,611.17 22,239.57 22,332.64 0.0M
2025-03-12 22,556.29 22,875.21 22,556.29 22,573.13 0.0M
2025-03-11 22,766.50 22,766.50 22,264.50 22,556.29 0.0M
2025-03-10 22,957.26 23,075.21 22,619.03 22,766.50 0.0M
2025-03-07 23,059.67 23,205.11 22,865.94 22,957.26 0.0M
2025-03-06 22,691.81 23,172.16 22,691.81 23,059.67 0.0M
2025-03-05 22,427.00 22,711.37 22,427.00 22,691.81 0.0M
2025-03-04 22,698.14 22,698.14 22,158.19 22,427.00 0.0M
2025-03-03 22,753.92 23,067.28 22,581.51 22,698.14 0.0M
2025-02-28 23,643.66 23,643.66 22,686.26 22,753.92 0.0M
2025-02-27 23,667.11 23,940.80 23,365.86 23,643.66 0.0M
2025-02-26 23,717.32 23,835.18 23,475.84 23,667.11 0.0M
2025-02-25 23,679.16 23,971.26 23,375.41 23,717.32 0.0M
2025-02-24 23,791.56 24,069.64 23,532.00 23,679.16 0.0M
2025-02-21 23,327.36 23,816.83 23,312.67 23,791.56 0.0M
2025-02-20 23,286.51 23,484.09 23,144.24 23,327.36 0.0M
2025-02-19 22,925.42 23,350.71 22,925.31 23,286.51 0.0M
2025-02-18 23,158.77 23,283.26 22,855.12 22,925.42 0.0M
2025-02-17 23,290.57 23,361.98 22,973.40 23,158.77 0.0M
2025-02-14 22,817.67 23,447.37 22,817.67 23,290.57 0.0M
2025-02-13 23,143.43 23,203.73 22,792.54 22,817.67 0.0M
2025-02-12 22,919.99 23,171.03 22,444.18 23,143.43 0.0M
2025-02-11 23,111.10 23,325.72 22,686.73 22,919.99 0.0M
2025-02-10 22,933.50 23,153.83 22,828.36 23,111.10 0.0M
2025-02-07 22,172.31 23,122.77 22,172.31 22,933.50 0.0M
2025-02-06 21,037.84 22,178.55 21,037.84 22,172.31 0.0M
2025-02-05 20,797.38 21,182.96 20,797.38 21,037.84 0.0M
2025-01-27 20,936.37 21,053.94 20,797.38 20,797.38 0.0M
2025-01-24 20,649.11 21,053.93 20,627.27 20,936.37 0.0M
2025-01-23 20,905.85 21,208.32 20,621.44 20,649.11 0.0M
2025-01-22 21,196.52 21,196.52 20,810.32 20,905.85 0.0M
2025-01-21 20,996.14 21,209.39 20,896.25 21,196.52 0.0M
2025-01-20 20,634.36 21,193.65 20,634.36 20,996.14 0.0M
2025-01-17 20,496.22 20,755.68 20,385.51 20,634.36 0.0M
2025-01-16 20,483.14 20,803.40 20,319.92 20,496.22 0.0M
2025-01-15 20,722.50 20,722.50 20,437.90 20,483.14 0.0M
2025-01-14 19,767.71 20,742.32 19,764.87 20,722.50 0.0M
2025-01-13 19,844.65 20,045.78 19,695.29 19,767.71 0.0M
2025-01-10 20,009.19 20,260.88 19,844.65 19,844.65 0.0M
2025-01-09 19,987.03 20,099.78 19,798.54 20,009.19 0.0M
2025-01-08 20,180.48 20,180.48 19,534.36 19,987.03 0.0M
2025-01-07 19,783.82 20,180.75 19,719.15 20,180.48 0.0M
2025-01-06 19,874.58 20,046.35 19,651.88 19,783.82 0.0M
2025-01-03 20,351.13 20,351.13 19,870.77 19,874.58 0.0M
2025-01-02 21,340.96 21,340.96 20,233.95 20,351.13 0.0M