FTSE China Beverages

FTXIN4451010
🏛️ china →
122,937.00
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
2021-12-31 200,116.39 200,116.39 195,841.94 197,790.05 0.0M
2021-12-30 197,672.83 201,270.95 196,914.77 200,116.39 0.0M
2021-12-29 207,503.38 207,782.38 197,409.88 197,672.83 0.0M
2021-12-28 206,213.94 208,923.81 205,827.80 207,503.38 0.0M
2021-12-27 210,197.83 210,197.83 204,416.56 206,213.94 0.0M
2021-12-24 205,737.20 212,800.17 205,737.20 210,197.83 0.0M
2021-12-23 200,284.16 205,737.20 198,403.67 205,737.20 0.0M
2021-12-22 199,520.88 201,537.73 199,520.88 200,284.16 0.0M
2021-12-21 201,604.62 202,532.66 197,337.77 199,520.88 0.0M
2021-12-20 200,951.55 204,278.53 200,623.94 201,604.62 0.0M
2021-12-17 207,466.05 207,466.05 200,404.77 200,951.55 0.0M
2021-12-16 209,683.61 209,683.61 204,262.31 207,466.05 0.0M
2021-12-15 212,329.03 212,431.38 208,787.61 209,683.61 0.0M
2021-12-14 210,315.81 213,926.61 208,801.48 212,329.03 0.0M
2021-12-13 208,163.36 215,796.73 208,163.36 210,315.81 0.0M
2021-12-10 208,813.19 209,155.81 205,352.81 208,163.36 0.0M
2021-12-09 205,072.11 211,823.55 204,941.31 208,813.19 0.0M
2021-12-08 197,055.53 205,235.16 196,217.95 205,072.11 0.0M
2021-12-07 197,358.52 200,698.62 196,442.22 197,055.53 0.0M
2021-12-06 197,865.03 199,383.12 196,094.22 197,358.52 0.0M
2021-12-03 192,701.95 199,134.48 192,701.95 197,865.03 0.0M
2021-12-02 191,541.48 193,275.44 191,309.19 192,701.95 0.0M
2021-12-01 190,423.72 193,628.40 190,242.61 191,541.48 0.0M
2021-11-30 195,421.40 195,421.40 190,242.81 190,423.72 0.0M
2021-11-29 192,783.20 195,421.40 192,319.38 195,421.40 0.0M
2021-11-26 193,488.53 193,928.19 191,036.28 192,783.20 0.0M
2021-11-25 193,421.83 197,261.56 192,940.31 193,488.53 0.0M
2021-11-24 187,914.92 195,870.84 187,914.92 193,421.83 0.0M
2021-11-23 186,448.84 189,785.69 185,815.84 187,914.92 0.0M
2021-11-22 184,649.56 191,390.20 184,649.56 186,448.84 0.0M
2021-11-19 181,424.62 186,797.10 181,424.62 184,649.56 0.0M
2021-11-18 181,894.73 182,478.66 179,454.16 181,424.62 0.0M
2021-11-17 182,875.36 183,518.06 181,101.55 181,894.73 0.0M
2021-11-16 177,077.10 184,138.90 177,077.10 182,875.36 0.0M
2021-11-15 177,072.08 178,994.30 176,345.72 177,077.10 0.0M
2021-11-12 178,386.58 179,758.44 176,482.50 177,072.08 0.0M
2021-11-11 177,666.31 178,420.50 176,281.44 178,386.58 0.0M
2021-11-10 181,181.48 181,664.95 176,014.42 177,666.31 0.0M
2021-11-09 183,610.81 184,625.52 180,615.38 181,181.48 0.0M
2021-11-08 183,546.98 184,845.34 181,804.81 183,610.81 0.0M
2021-11-05 182,603.90 186,722.42 182,484.70 183,546.98 0.0M
2021-11-04 176,778.44 183,409.72 176,778.44 182,603.90 0.0M
2021-11-03 179,428.45 180,050.22 176,607.72 176,778.44 0.0M
2021-11-02 181,000.84 183,044.53 177,550.81 179,428.45 0.0M
2021-11-01 184,577.12 184,577.12 176,332.81 181,000.84 0.0M
2021-10-29 183,857.36 187,633.23 183,762.34 184,577.12 0.0M
2021-10-28 183,230.11 185,749.95 182,564.27 183,857.36 0.0M
2021-10-27 187,568.95 187,568.95 181,707.40 183,230.11 0.0M
2021-10-26 187,730.23 189,338.55 185,602.44 187,568.95 0.0M
2021-10-25 190,210.10 190,210.10 186,165.40 187,730.23 0.0M
2021-10-22 186,429.80 192,362.39 186,429.80 190,210.10 0.0M
2021-10-21 186,177.86 187,275.78 184,621.11 186,429.80 0.0M
2021-10-20 184,352.05 187,102.60 183,744.34 186,177.86 0.0M
2021-10-19 181,414.00 186,114.12 181,414.00 184,352.05 0.0M
2021-10-18 194,748.56 194,748.56 179,941.62 181,414.00 0.0M
2021-10-15 195,864.84 196,072.88 191,676.60 194,748.56 0.0M
2021-10-14 196,660.56 199,094.56 193,054.98 195,864.84 0.0M
2021-10-13 189,275.34 199,704.02 189,275.34 196,660.56 0.0M
2021-10-12 188,727.67 190,049.92 185,618.36 189,275.34 0.0M
2021-10-11 187,943.44 192,967.78 187,275.00 188,727.67 0.0M
2021-10-08 183,974.84 192,037.95 182,694.55 187,943.44 0.0M
2021-09-30 182,797.30 186,392.27 181,673.73 183,974.84 0.0M
2021-09-29 182,946.36 185,217.38 179,373.20 182,797.30 0.0M
2021-09-28 185,590.05 186,851.40 179,627.08 182,946.36 0.0M
2021-09-27 171,391.05 187,823.42 171,391.05 185,590.05 0.0M
2021-09-24 166,126.62 173,539.45 165,790.92 171,391.05 0.0M
2021-09-23 165,836.70 168,471.40 165,033.30 166,126.62 0.0M
2021-09-22 171,408.64 171,408.64 165,218.72 165,836.70 0.0M
2021-09-16 164,507.55 166,873.22 161,318.88 165,654.80 0.0M
2021-09-15 169,585.55 169,585.55 163,717.62 164,507.55 0.0M
2021-09-14 170,056.14 172,465.86 169,254.30 169,585.55 0.0M
2021-09-13 171,993.05 174,064.27 168,927.08 170,056.14 0.0M
2021-09-10 168,083.42 172,390.60 167,832.08 171,993.05 0.0M
2021-09-09 168,146.56 169,319.02 166,770.40 168,083.42 0.0M
2021-09-08 171,932.16 172,102.28 167,473.88 168,146.56 0.0M
2021-09-07 171,490.34 173,014.48 169,814.84 171,932.16 0.0M
2021-09-06 167,623.67 174,143.75 165,111.20 171,490.34 0.0M
2021-09-03 164,768.66 168,227.16 160,698.02 167,623.67 0.0M
2021-09-02 167,172.94 168,713.45 164,091.02 164,768.66 0.0M
2021-09-01 161,282.98 169,066.64 157,611.94 167,172.94 0.0M
2021-08-31 164,521.72 166,119.28 160,239.72 161,282.98 0.0M
2021-08-30 164,040.90 167,064.06 159,562.31 164,521.72 0.0M
2021-08-27 164,149.19 167,699.78 163,357.30 164,040.90 0.0M
2021-08-26 170,991.42 170,991.42 163,768.10 164,149.19 0.0M
2021-08-25 166,341.42 172,199.84 166,341.42 170,991.42 0.0M
2021-08-24 161,462.40 167,829.39 161,139.60 166,341.42 0.0M
2021-08-23 159,446.97 163,747.90 158,629.52 161,462.40 0.0M
2021-08-20 169,919.77 169,919.77 158,317.23 159,446.97 0.0M
2021-08-19 172,179.88 173,521.75 168,880.94 169,919.77 0.0M
2021-08-18 172,213.70 174,153.77 168,676.62 172,179.88 0.0M
2021-08-17 180,120.45 180,120.45 171,872.40 172,213.70 0.0M
2021-08-16 179,835.66 181,765.33 178,650.98 180,120.45 0.0M
2021-08-13 178,444.38 181,380.19 177,228.81 179,835.66 0.0M
2021-08-12 183,464.48 184,144.88 178,165.62 178,444.38 0.0M
2021-08-11 187,186.90 187,195.23 182,613.92 183,464.48 0.0M
2021-08-10 175,092.55 187,808.70 173,816.06 187,186.90 0.0M
2021-08-09 172,556.60 177,687.53 171,200.73 175,092.55 0.0M
2021-08-06 174,134.77 174,134.77 169,636.52 172,556.60 0.0M
2021-08-05 177,061.12 179,050.14 171,459.66 174,134.77 0.0M
2021-08-04 180,278.30 180,428.55 176,595.06 177,061.12 0.0M
2021-08-03 178,762.17 181,260.16 172,992.30 180,278.30 0.0M
2021-08-02 169,578.95 178,801.56 163,994.95 178,762.17 0.0M
2021-07-30 179,713.36 179,713.36 167,581.62 169,578.95 0.0M
2021-07-29 182,036.77 187,559.19 178,519.39 179,713.36 0.0M
2021-07-28 178,157.95 183,092.60 172,701.66 182,036.77 0.0M
2021-07-27 187,830.05 187,830.05 177,781.56 178,157.95 0.0M
2021-07-26 201,557.64 201,557.64 185,058.48 187,830.05 0.0M
2021-07-23 206,377.27 206,377.27 200,536.70 201,557.64 0.0M
2021-07-22 209,445.83 210,996.94 205,915.62 206,377.27 0.0M
2021-07-21 210,048.11 212,933.98 208,471.67 209,445.83 0.0M
2021-07-20 209,781.90 210,901.36 208,691.00 210,048.11 0.0M
2021-07-19 207,514.81 210,640.52 205,779.75 209,781.90 0.0M
2021-07-16 210,756.19 212,036.14 207,051.77 207,514.81 0.0M
2021-07-15 205,966.10 211,744.66 204,916.23 210,756.19 0.0M
2021-07-14 206,480.31 206,555.62 202,709.12 205,966.10 0.0M
2021-07-13 202,626.06 208,226.27 202,626.06 206,480.31 0.0M
2021-07-12 201,775.27 204,751.14 197,834.00 202,626.06 0.0M
2021-07-09 205,948.31 205,948.31 199,092.11 201,775.27 0.0M
2021-07-08 210,570.56 210,570.56 204,976.19 205,948.31 0.0M
2021-07-07 208,699.72 211,466.40 208,699.72 210,570.56 0.0M
2021-07-06 208,699.72 208,699.72 208,699.72 208,699.72 0.0M
2021-07-05 209,557.40 211,650.03 207,103.16 208,779.19 0.0M
2021-07-02 218,598.38 218,598.38 209,423.12 209,557.40 0.0M
2021-07-01 215,376.14 218,598.38 212,169.06 218,598.38 0.0M
2021-06-30 214,846.11 217,414.56 214,507.12 215,376.14 0.0M
2021-06-29 219,213.20 219,565.39 213,813.67 214,846.11 0.0M
2021-06-28 217,072.60 220,030.23 216,027.06 219,213.20 0.0M
2021-06-25 213,059.81 218,416.94 210,522.72 217,072.60 0.0M
2021-06-24 210,678.88 214,682.06 207,513.60 213,059.81 0.0M
2021-06-23 216,621.02 216,621.02 210,263.06 210,678.88 0.0M
2021-06-22 215,895.94 217,653.95 214,357.66 216,621.02 0.0M
2021-06-21 216,233.45 217,435.47 211,672.77 215,895.94 0.0M
2021-06-18 221,120.90 221,120.90 213,838.40 216,233.45 0.0M
2021-06-17 219,052.75 223,549.40 219,052.75 221,120.90 0.0M
2021-06-16 222,961.88 222,961.88 217,514.06 219,052.75 0.0M
2021-06-15 222,786.22 224,729.56 217,799.55 222,961.88 0.0M
2021-06-11 228,162.78 228,162.78 222,248.55 222,786.22 0.0M
2021-06-10 223,727.77 229,126.30 223,727.77 228,162.78 0.0M
2021-06-09 223,337.56 225,752.20 219,269.16 223,727.77 0.0M
2021-06-08 234,909.45 234,909.45 220,283.89 223,337.56 0.0M
2021-06-07 232,915.22 235,244.66 231,954.52 234,909.45 0.0M
2021-06-04 229,797.73 235,389.83 229,112.88 232,915.22 0.0M
2021-06-03 228,268.12 234,367.73 227,518.19 229,797.73 0.0M
2021-06-02 231,062.19 232,243.70 226,795.78 228,268.12 0.0M
2021-06-01 229,283.31 231,402.38 227,019.30 231,062.19 0.0M
2021-05-31 229,642.62 229,642.62 224,375.22 229,283.31 0.0M
2021-05-28 230,584.27 231,198.05 227,680.69 229,642.62 0.0M
2021-05-27 229,210.05 236,462.20 226,648.08 230,584.27 0.0M
2021-05-26 229,657.02 232,423.48 226,920.12 229,210.05 0.0M
2021-05-25 218,349.42 229,929.34 218,349.42 229,657.02 0.0M
2021-05-24 213,851.23 218,740.06 213,161.39 218,349.42 0.0M
2021-05-21 215,421.02 218,253.14 212,757.14 213,851.23 0.0M
2021-05-20 213,011.52 216,604.06 213,011.52 215,421.02 0.0M
2021-05-19 213,790.90 216,192.08 211,877.39 213,011.52 0.0M
2021-05-18 213,098.20 214,502.66 211,562.95 213,790.90 0.0M
2021-05-17 207,668.05 215,756.84 207,668.05 213,098.20 0.0M
2021-05-14 202,838.50 209,807.69 202,697.67 207,668.05 0.0M
2021-05-13 203,205.94 203,324.55 199,978.66 202,838.50 0.0M
2021-05-12 200,460.48 203,851.58 199,480.30 203,205.94 0.0M
2021-05-11 192,799.31 200,761.77 192,799.31 200,460.48 0.0M
2021-05-10 196,388.78 197,445.92 191,571.02 192,799.31 0.0M
2021-05-07 200,414.20 201,688.97 196,239.20 196,388.78 0.0M
2021-05-06 206,420.20 206,420.20 199,937.90 200,414.20 0.0M
2021-04-30 209,005.69 209,219.88 205,838.48 206,420.20 0.0M
2021-04-29 208,758.10 210,315.90 205,413.78 209,005.69 0.0M
2021-04-28 208,387.66 208,758.10 203,612.70 208,758.10 0.0M
2021-04-27 205,381.34 208,387.66 203,280.00 208,387.66 0.0M
2021-04-26 208,561.34 211,101.23 205,077.60 205,381.34 0.0M
2021-04-23 203,712.47 208,907.86 203,712.47 208,561.34 0.0M
2021-04-22 204,580.64 205,819.53 202,106.05 203,712.47 0.0M
2021-04-21 202,830.14 206,082.05 201,422.23 204,580.64 0.0M
2021-04-20 201,356.80 206,856.12 200,718.48 202,830.14 0.0M
2021-04-19 198,739.34 202,438.05 194,875.27 201,356.80 0.0M
2021-04-16 194,497.56 199,985.94 194,497.56 198,739.34 0.0M
2021-04-15 197,741.98 197,741.98 191,491.34 194,497.56 0.0M
2021-04-14 195,562.70 198,562.83 194,468.48 197,741.98 0.0M
2021-04-13 193,808.53 198,880.19 193,808.53 195,562.70 0.0M
2021-04-12 194,879.56 196,407.52 192,644.90 193,808.53 0.0M
2021-04-09 200,223.90 200,223.90 193,943.75 194,879.56 0.0M
2021-04-08 197,922.23 201,069.70 195,472.42 200,223.90 0.0M
2021-04-07 206,317.34 206,317.34 196,815.11 197,922.23 0.0M
2021-04-06 208,719.84 209,140.50 204,979.30 206,317.34 0.0M
2021-04-02 198,365.17 208,730.52 198,365.17 208,719.84 0.0M
2021-04-01 194,213.38 198,619.48 194,089.23 198,365.17 0.0M
2021-03-31 198,275.06 198,275.06 192,740.12 194,213.38 0.0M
2021-03-30 196,635.60 201,490.75 196,635.60 198,275.06 0.0M
2021-03-29 193,494.45 202,106.45 193,494.45 196,635.60 0.0M
2021-03-26 187,406.66 194,225.73 187,369.72 193,494.45 0.0M
2021-03-25 189,373.98 189,373.98 184,327.73 187,406.66 0.0M
2021-03-24 190,189.66 193,411.53 188,594.53 189,373.98 0.0M
2021-03-23 189,030.61 191,182.60 187,342.28 190,189.66 0.0M
2021-03-22 189,943.22 191,690.77 185,421.22 189,030.61 0.0M
2021-03-19 195,689.30 195,689.30 188,156.90 189,943.22 0.0M
2021-03-18 190,896.06 197,709.22 190,896.06 195,689.30 0.0M
2021-03-17 188,590.16 192,524.34 184,705.19 190,896.06 0.0M
2021-03-16 183,557.52 188,778.98 183,557.52 188,590.16 0.0M
2021-03-15 191,169.48 193,010.23 180,774.67 183,557.52 0.0M
2021-03-12 191,968.28 193,996.69 187,394.70 191,169.48 0.0M
2021-03-11 184,073.67 195,104.34 183,332.17 191,968.28 0.0M
2021-03-10 178,919.55 186,206.34 178,919.55 184,073.67 0.0M
2021-03-09 182,312.70 184,755.30 175,131.23 178,919.55 0.0M
2021-03-08 195,079.05 196,659.67 182,312.70 182,312.70 0.0M
2021-03-05 193,130.20 198,195.98 188,029.69 195,079.05 0.0M
2021-03-04 204,372.16 204,372.16 191,746.06 193,130.20 0.0M
2021-03-03 198,470.06 204,742.14 195,992.10 204,372.16 0.0M
2021-03-02 206,200.44 209,058.56 195,993.23 198,470.06 0.0M
2021-03-01 202,928.78 208,741.94 202,758.33 206,200.44 0.0M
2021-02-26 207,777.67 207,777.67 197,314.20 202,928.78 0.0M
2021-02-25 211,440.81 214,405.95 205,188.16 207,777.67 0.0M
2021-02-24 224,644.97 224,644.97 208,717.34 211,440.81 0.0M
2021-02-23 223,295.02 227,954.58 222,098.64 224,644.97 0.0M
2021-02-22 242,343.38 242,343.38 222,821.20 223,295.02 0.0M
2021-02-19 241,528.88 244,299.06 232,615.45 242,343.38 0.0M
2021-02-18 251,768.34 257,380.42 240,741.34 241,528.88 0.0M
2021-02-10 239,394.84 252,448.55 239,394.84 251,768.34 0.0M
2021-02-09 232,217.36 239,394.84 230,743.60 239,394.84 0.0M
2021-02-08 229,414.03 236,033.98 227,658.34 232,217.36 0.0M
2021-02-05 227,405.94 234,987.00 226,155.36 229,414.03 0.0M
2021-02-04 220,875.60 229,033.10 220,875.60 227,405.94 0.0M
2021-02-03 218,208.39 221,366.77 216,765.94 220,875.60 0.0M
2021-02-02 210,910.77 218,286.53 210,910.77 218,208.39 0.0M
2021-02-01 211,167.89 215,956.14 210,303.90 210,910.77 0.0M
2021-01-29 207,639.80 214,330.78 207,639.80 211,167.89 0.0M
2021-01-28 209,739.19 210,563.95 206,337.31 207,639.80 0.0M
2021-01-27 216,556.45 216,556.45 206,841.95 209,739.19 0.0M
2021-01-26 221,031.77 221,031.77 215,850.98 216,556.45 0.0M
2021-01-25 208,707.12 221,351.48 208,707.12 221,031.77 0.0M
2021-01-22 208,547.72 210,781.83 207,144.80 208,707.12 0.0M
2021-01-21 203,325.56 210,502.10 203,325.56 208,547.72 0.0M
2021-01-20 200,851.52 204,492.16 196,850.45 203,325.56 0.0M
2021-01-19 205,190.55 209,366.70 200,168.61 200,851.52 0.0M
2021-01-18 208,157.70 208,157.70 202,764.81 205,190.55 0.0M
2021-01-15 213,287.77 213,287.77 202,659.50 208,157.70 0.0M
2021-01-14 219,761.38 219,761.38 212,587.40 213,287.77 0.0M
2021-01-13 221,044.44 222,932.84 216,826.73 219,761.38 0.0M
2021-01-12 214,320.38 221,280.44 213,083.36 221,044.44 0.0M
2021-01-11 219,276.70 219,876.73 211,259.53 214,320.38 0.0M
2021-01-08 226,322.95 227,311.36 216,052.95 219,276.70 0.0M
2021-01-07 222,945.97 226,322.95 217,949.38 226,322.95 0.0M
2021-01-06 219,438.03 227,214.16 216,729.14 222,945.97 0.0M
2021-01-05 208,844.72 219,438.03 207,923.81 219,438.03 0.0M
2021-01-04 205,218.22 210,284.36 205,218.22 208,844.72 0.0M