FTSE China Consumer Svcs

FTXIN440
🏛️ china →
8,554.38
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 9,833.48 9,932.80 9,807.86 9,854.47 0.0M
2021-12-30 9,725.71 9,889.56 9,721.73 9,833.48 0.0M
2021-12-29 9,835.62 9,835.62 9,678.51 9,725.71 0.0M
2021-12-28 9,714.96 9,847.14 9,714.96 9,835.62 0.0M
2021-12-27 9,680.91 9,769.96 9,669.76 9,714.96 0.0M
2021-12-24 9,954.02 9,954.02 9,590.87 9,680.91 0.0M
2021-12-23 9,884.11 10,019.55 9,884.11 9,954.02 0.0M
2021-12-22 9,795.14 9,910.85 9,795.14 9,884.11 0.0M
2021-12-21 9,695.19 9,806.81 9,677.59 9,795.14 0.0M
2021-12-20 10,030.31 10,030.31 9,678.53 9,695.19 0.0M
2021-12-17 10,216.49 10,216.49 10,028.12 10,030.31 0.0M
2021-12-16 10,187.59 10,216.49 10,125.63 10,216.49 0.0M
2021-12-15 10,253.39 10,264.67 10,179.83 10,187.59 0.0M
2021-12-14 10,407.77 10,407.77 10,235.20 10,253.39 0.0M
2021-12-13 10,386.50 10,470.38 10,386.50 10,407.77 0.0M
2021-12-10 10,412.73 10,412.73 10,333.55 10,386.50 0.0M
2021-12-09 10,253.96 10,435.64 10,253.96 10,412.73 0.0M
2021-12-08 10,112.09 10,255.43 10,096.19 10,253.96 0.0M
2021-12-07 10,094.63 10,185.65 10,054.65 10,112.09 0.0M
2021-12-06 10,098.95 10,189.05 10,083.61 10,094.63 0.0M
2021-12-03 10,064.30 10,098.95 10,006.31 10,098.95 0.0M
2021-12-02 10,030.93 10,099.11 9,982.05 10,064.30 0.0M
2021-12-01 10,031.96 10,031.96 9,965.17 10,030.93 0.0M
2021-11-30 10,017.41 10,120.97 9,988.24 10,031.96 0.0M
2021-11-29 10,037.43 10,037.43 9,871.30 10,017.41 0.0M
2021-11-26 10,081.33 10,115.99 10,026.48 10,037.43 0.0M
2021-11-25 10,223.19 10,223.19 10,078.73 10,081.33 0.0M
2021-11-24 10,270.23 10,270.23 10,188.52 10,223.19 0.0M
2021-11-23 10,344.97 10,344.97 10,225.12 10,270.23 0.0M
2021-11-22 10,206.67 10,347.50 10,206.67 10,344.97 0.0M
2021-11-19 10,124.21 10,216.02 10,103.61 10,206.67 0.0M
2021-11-18 10,255.69 10,255.69 10,098.64 10,124.21 0.0M
2021-11-17 10,250.85 10,300.10 10,218.44 10,255.69 0.0M
2021-11-16 10,272.08 10,353.64 10,243.97 10,250.85 0.0M
2021-11-15 10,316.81 10,329.78 10,192.34 10,272.08 0.0M
2021-11-12 10,374.87 10,403.17 10,294.54 10,316.81 0.0M
2021-11-11 10,208.57 10,385.94 10,163.26 10,374.87 0.0M
2021-11-10 10,338.32 10,338.32 10,078.19 10,208.57 0.0M
2021-11-09 10,360.47 10,369.94 10,305.39 10,338.32 0.0M
2021-11-08 10,329.35 10,409.19 10,328.81 10,360.47 0.0M
2021-11-05 10,390.39 10,447.15 10,317.42 10,329.35 0.0M
2021-11-04 10,184.41 10,398.48 10,184.41 10,390.39 0.0M
2021-11-03 10,262.91 10,280.93 10,124.11 10,184.41 0.0M
2021-11-02 10,327.88 10,402.75 10,168.05 10,262.91 0.0M
2021-11-01 10,319.01 10,385.25 10,254.30 10,327.88 0.0M
2021-10-29 10,120.61 10,327.23 10,092.62 10,319.01 0.0M
2021-10-28 10,171.41 10,233.92 10,068.82 10,120.61 0.0M
2021-10-27 10,291.47 10,291.47 10,128.37 10,171.41 0.0M
2021-10-26 10,375.62 10,460.80 10,277.11 10,291.47 0.0M
2021-10-25 10,336.22 10,378.25 10,247.81 10,375.62 0.0M
2021-10-22 10,101.14 10,371.18 10,101.14 10,336.22 0.0M
2021-10-21 10,080.58 10,121.81 10,009.77 10,101.14 0.0M
2021-10-20 10,066.98 10,161.53 10,022.85 10,080.58 0.0M
2021-10-19 10,039.22 10,112.89 10,039.22 10,066.98 0.0M
2021-10-18 10,089.05 10,089.05 9,939.97 10,039.22 0.0M
2021-10-15 9,964.32 10,097.02 9,937.15 10,089.05 0.0M
2021-10-14 9,949.70 10,003.62 9,927.29 9,964.32 0.0M
2021-10-13 9,791.84 9,951.11 9,739.59 9,949.70 0.0M
2021-10-12 9,878.87 9,933.94 9,716.96 9,791.84 0.0M
2021-10-11 9,910.59 9,977.30 9,865.98 9,878.87 0.0M
2021-10-08 9,694.81 9,923.96 9,694.81 9,910.59 0.0M
2021-09-30 9,559.90 9,716.46 9,559.90 9,694.81 0.0M
2021-09-29 9,679.04 9,679.04 9,515.47 9,559.90 0.0M
2021-09-28 9,738.00 9,745.87 9,637.90 9,679.04 0.0M
2021-09-27 9,711.83 9,879.97 9,677.93 9,738.00 0.0M
2021-09-24 9,631.36 9,815.10 9,610.64 9,711.83 0.0M
2021-09-23 9,574.86 9,669.41 9,574.86 9,631.36 0.0M
2021-09-22 9,747.30 9,747.30 9,538.59 9,574.86 0.0M
2021-09-16 9,845.69 9,854.40 9,650.77 9,650.77 0.0M
2021-09-15 10,005.91 10,005.91 9,802.00 9,845.69 0.0M
2021-09-14 10,084.36 10,191.44 9,984.25 10,005.91 0.0M
2021-09-13 10,227.35 10,239.58 10,061.34 10,084.36 0.0M
2021-09-10 10,242.29 10,274.12 10,173.44 10,227.35 0.0M
2021-09-09 10,277.85 10,295.94 10,117.12 10,242.29 0.0M
2021-09-08 10,303.97 10,330.24 10,207.35 10,277.85 0.0M
2021-09-07 10,190.01 10,336.85 10,183.94 10,303.97 0.0M
2021-09-06 9,936.72 10,200.66 9,936.72 10,190.01 0.0M
2021-09-03 10,005.08 10,005.08 9,881.59 9,936.72 0.0M
2021-09-02 10,022.58 10,080.52 9,958.17 10,005.08 0.0M
2021-09-01 9,926.03 10,075.19 9,818.46 10,022.58 0.0M
2021-08-31 9,990.31 10,039.35 9,803.47 9,926.03 0.0M
2021-08-30 10,065.34 10,065.34 9,924.34 9,990.31 0.0M
2021-08-27 10,024.99 10,172.76 10,024.99 10,065.34 0.0M
2021-08-26 10,222.92 10,222.92 10,014.97 10,024.99 0.0M
2021-08-25 10,215.92 10,228.85 10,145.95 10,222.92 0.0M
2021-08-24 10,172.82 10,239.75 10,125.08 10,215.92 0.0M
2021-08-23 10,011.67 10,200.43 9,974.55 10,172.82 0.0M
2021-08-20 10,177.15 10,177.15 9,884.05 10,011.67 0.0M
2021-08-19 10,139.01 10,233.94 10,090.89 10,177.15 0.0M
2021-08-18 10,088.85 10,158.55 10,020.00 10,139.01 0.0M
2021-08-17 10,332.09 10,389.20 10,062.40 10,088.85 0.0M
2021-08-16 10,285.60 10,397.43 10,264.77 10,332.09 0.0M
2021-08-13 10,366.73 10,392.32 10,218.56 10,285.60 0.0M
2021-08-12 10,370.82 10,434.72 10,301.41 10,366.73 0.0M
2021-08-11 10,407.06 10,441.92 10,342.04 10,370.82 0.0M
2021-08-10 10,318.29 10,407.06 10,199.14 10,407.06 0.0M
2021-08-09 10,212.16 10,347.55 10,098.57 10,318.29 0.0M
2021-08-06 10,240.76 10,273.14 10,146.27 10,212.16 0.0M
2021-08-05 10,280.60 10,352.85 10,168.39 10,240.76 0.0M
2021-08-04 10,091.97 10,280.86 10,091.97 10,280.60 0.0M
2021-08-03 10,021.96 10,106.54 9,946.29 10,091.97 0.0M
2021-08-02 9,729.71 10,030.47 9,715.16 10,021.96 0.0M
2021-07-30 9,782.05 9,814.10 9,622.77 9,729.71 0.0M
2021-07-29 9,523.19 9,809.81 9,523.19 9,782.05 0.0M
2021-07-28 9,569.47 9,609.02 9,334.81 9,523.19 0.0M
2021-07-27 9,917.76 9,999.67 9,569.47 9,569.47 0.0M
2021-07-26 10,277.39 10,277.39 9,846.07 9,917.76 0.0M
2021-07-23 10,331.84 10,338.47 10,207.37 10,277.39 0.0M
2021-07-22 10,370.99 10,429.60 10,289.47 10,331.84 0.0M
2021-07-21 10,328.87 10,433.36 10,328.87 10,370.99 0.0M
2021-07-20 10,301.38 10,330.35 10,225.32 10,328.87 0.0M
2021-07-19 10,260.55 10,301.38 10,127.67 10,301.38 0.0M
2021-07-16 10,404.02 10,404.02 10,251.52 10,260.55 0.0M
2021-07-15 10,428.92 10,428.92 10,269.55 10,404.02 0.0M
2021-07-14 10,653.53 10,653.53 10,412.90 10,428.92 0.0M
2021-07-13 10,546.57 10,665.56 10,541.18 10,653.53 0.0M
2021-07-12 10,358.54 10,623.53 10,354.56 10,546.57 0.0M
2021-07-09 10,389.05 10,389.05 10,204.14 10,358.54 0.0M
2021-07-08 10,443.03 10,521.78 10,378.35 10,389.05 0.0M
2021-07-07 10,290.61 10,474.81 10,208.91 10,443.03 0.0M
2021-07-06 10,290.61 10,290.61 10,290.61 10,290.61 0.0M
2021-07-05 10,293.96 10,293.96 10,149.17 10,238.72 0.0M
2021-07-02 10,571.67 10,571.67 10,280.81 10,293.96 0.0M
2021-07-01 10,643.52 10,673.68 10,496.85 10,571.67 0.0M
2021-06-30 10,596.41 10,648.16 10,531.20 10,643.52 0.0M
2021-06-29 10,738.96 10,769.30 10,576.51 10,596.41 0.0M
2021-06-28 10,644.50 10,773.66 10,644.50 10,738.96 0.0M
2021-06-25 10,590.84 10,655.92 10,515.65 10,644.50 0.0M
2021-06-24 10,642.51 10,679.98 10,553.34 10,590.84 0.0M
2021-06-23 10,449.99 10,677.27 10,449.99 10,642.51 0.0M
2021-06-22 10,447.90 10,486.19 10,383.95 10,449.99 0.0M
2021-06-21 10,464.13 10,490.75 10,314.61 10,447.90 0.0M
2021-06-18 10,298.45 10,529.10 10,298.45 10,464.13 0.0M
2021-06-17 10,233.39 10,333.72 10,226.87 10,298.45 0.0M
2021-06-16 10,507.01 10,507.01 10,216.99 10,233.39 0.0M
2021-06-15 10,545.00 10,579.18 10,413.60 10,507.01 0.0M
2021-06-11 10,543.34 10,596.14 10,428.29 10,545.00 0.0M
2021-06-10 10,424.21 10,581.65 10,424.21 10,543.34 0.0M
2021-06-09 10,482.16 10,508.52 10,392.85 10,424.21 0.0M
2021-06-08 10,451.01 10,605.66 10,400.93 10,482.16 0.0M
2021-06-07 10,492.63 10,492.63 10,373.85 10,451.01 0.0M
2021-06-04 10,455.16 10,569.49 10,368.39 10,492.63 0.0M
2021-06-03 10,512.64 10,583.51 10,437.04 10,455.16 0.0M
2021-06-02 10,641.02 10,650.77 10,486.27 10,512.64 0.0M
2021-06-01 10,620.70 10,680.81 10,506.42 10,641.02 0.0M
2021-05-31 10,626.78 10,626.78 10,497.01 10,620.70 0.0M
2021-05-28 10,650.72 10,709.13 10,580.18 10,626.78 0.0M
2021-05-27 10,545.13 10,691.08 10,545.13 10,650.72 0.0M
2021-05-26 10,521.31 10,613.00 10,512.28 10,545.13 0.0M
2021-05-25 10,335.01 10,530.99 10,301.61 10,521.31 0.0M
2021-05-24 10,313.43 10,339.45 10,244.50 10,335.01 0.0M
2021-05-21 10,375.40 10,473.70 10,240.94 10,313.43 0.0M
2021-05-20 10,340.97 10,424.59 10,340.97 10,375.40 0.0M
2021-05-19 10,261.98 10,369.05 10,192.38 10,340.97 0.0M
2021-05-18 10,234.32 10,270.23 10,194.64 10,261.98 0.0M
2021-05-17 10,028.71 10,276.66 10,028.71 10,234.32 0.0M
2021-05-14 9,801.70 10,030.27 9,740.03 10,028.71 0.0M
2021-05-13 9,981.34 9,981.34 9,784.63 9,801.70 0.0M
2021-05-12 9,938.48 9,987.39 9,891.35 9,981.34 0.0M
2021-05-11 9,913.50 9,972.29 9,757.86 9,938.48 0.0M
2021-05-10 9,844.16 9,924.09 9,791.93 9,913.50 0.0M
2021-05-07 10,107.32 10,107.32 9,844.16 9,844.16 0.0M
2021-05-06 10,281.00 10,281.00 10,032.57 10,107.32 0.0M
2021-04-30 10,347.27 10,347.27 10,198.60 10,281.00 0.0M
2021-04-29 10,293.83 10,391.58 10,242.90 10,347.27 0.0M
2021-04-28 10,190.53 10,293.83 10,179.86 10,293.83 0.0M
2021-04-27 10,180.98 10,222.72 10,109.21 10,190.53 0.0M
2021-04-26 10,234.52 10,390.66 10,168.51 10,180.98 0.0M
2021-04-23 10,197.91 10,271.74 10,171.65 10,234.52 0.0M
2021-04-22 10,188.34 10,221.42 10,097.50 10,197.91 0.0M
2021-04-21 10,211.35 10,211.35 10,097.10 10,188.34 0.0M
2021-04-20 10,242.58 10,307.51 10,188.99 10,211.35 0.0M
2021-04-19 9,953.57 10,243.42 9,953.57 10,242.58 0.0M
2021-04-16 9,876.91 9,974.62 9,801.92 9,953.57 0.0M
2021-04-15 9,968.99 9,968.99 9,804.86 9,876.91 0.0M
2021-04-14 9,688.39 9,980.61 9,688.39 9,968.99 0.0M
2021-04-13 9,847.31 9,942.22 9,664.38 9,688.39 0.0M
2021-04-12 10,061.27 10,110.75 9,808.65 9,847.31 0.0M
2021-04-09 10,194.52 10,204.45 10,030.29 10,061.27 0.0M
2021-04-08 10,207.06 10,222.27 10,094.94 10,194.52 0.0M
2021-04-07 10,279.31 10,279.31 10,108.25 10,207.06 0.0M
2021-04-06 10,395.08 10,434.59 10,248.26 10,279.31 0.0M
2021-04-02 10,239.94 10,433.03 10,218.25 10,395.08 0.0M
2021-04-01 10,059.55 10,242.86 10,059.55 10,239.94 0.0M
2021-03-31 10,140.73 10,197.68 10,004.79 10,059.55 0.0M
2021-03-30 10,078.88 10,187.78 10,021.85 10,140.73 0.0M
2021-03-29 10,065.38 10,149.25 9,974.93 10,078.88 0.0M
2021-03-26 9,770.57 10,083.22 9,770.57 10,065.38 0.0M
2021-03-25 9,760.36 9,815.08 9,625.03 9,770.57 0.0M
2021-03-24 9,951.35 9,982.27 9,738.50 9,760.36 0.0M
2021-03-23 10,103.54 10,103.54 9,873.00 9,951.35 0.0M
2021-03-22 9,987.97 10,134.68 9,956.76 10,103.54 0.0M
2021-03-19 10,122.11 10,190.26 9,903.89 9,987.97 0.0M
2021-03-18 10,021.93 10,191.11 10,021.93 10,122.11 0.0M
2021-03-17 9,901.67 10,036.77 9,747.88 10,021.93 0.0M
2021-03-16 9,807.29 9,901.67 9,702.97 9,901.67 0.0M
2021-03-15 9,859.13 9,958.36 9,687.19 9,807.29 0.0M
2021-03-12 9,754.28 9,892.72 9,743.96 9,859.13 0.0M
2021-03-11 9,620.62 9,797.98 9,567.90 9,754.28 0.0M
2021-03-10 9,439.73 9,735.98 9,439.73 9,620.62 0.0M
2021-03-09 9,402.78 9,653.37 9,179.78 9,439.73 0.0M
2021-03-08 9,841.96 9,913.16 9,376.46 9,402.78 0.0M
2021-03-05 9,918.88 9,922.96 9,702.41 9,841.96 0.0M
2021-03-04 10,192.10 10,192.10 9,807.54 9,918.88 0.0M
2021-03-03 9,997.27 10,192.10 9,997.27 10,192.10 0.0M
2021-03-02 10,129.32 10,249.61 9,902.98 9,997.27 0.0M
2021-03-01 9,827.56 10,139.23 9,827.56 10,129.32 0.0M
2021-02-26 10,086.23 10,086.23 9,779.58 9,827.56 0.0M
2021-02-25 10,065.29 10,222.21 10,065.29 10,086.23 0.0M
2021-02-24 10,321.20 10,443.93 9,987.45 10,065.29 0.0M
2021-02-23 10,415.56 10,462.90 10,270.01 10,321.20 0.0M
2021-02-22 10,871.38 10,871.38 10,413.13 10,415.56 0.0M
2021-02-19 10,895.39 10,974.57 10,591.76 10,871.38 0.0M
2021-02-18 10,904.44 11,162.98 10,828.09 10,895.39 0.0M
2021-02-10 10,526.46 10,904.44 10,469.87 10,904.44 0.0M
2021-02-09 10,451.45 10,536.01 10,335.14 10,526.46 0.0M
2021-02-08 10,211.45 10,486.62 10,211.45 10,451.45 0.0M
2021-02-05 10,015.66 10,352.44 10,015.66 10,211.45 0.0M
2021-02-04 10,242.26 10,245.59 9,877.67 10,015.66 0.0M
2021-02-03 10,201.51 10,360.01 10,138.28 10,242.26 0.0M
2021-02-02 9,893.16 10,220.74 9,830.17 10,201.51 0.0M
2021-02-01 9,706.93 9,996.40 9,706.93 9,893.16 0.0M
2021-01-29 9,624.29 9,796.23 9,609.52 9,706.93 0.0M
2021-01-28 9,808.75 9,808.75 9,606.86 9,624.29 0.0M
2021-01-27 9,732.86 9,808.75 9,586.15 9,808.75 0.0M
2021-01-26 9,872.82 9,872.82 9,663.76 9,732.86 0.0M
2021-01-25 9,572.75 9,939.65 9,572.75 9,872.82 0.0M
2021-01-22 9,440.10 9,601.32 9,435.90 9,572.75 0.0M
2021-01-21 9,485.47 9,523.48 9,364.69 9,440.10 0.0M
2021-01-20 9,430.74 9,490.22 9,346.86 9,485.47 0.0M
2021-01-19 9,468.67 9,591.03 9,418.38 9,430.74 0.0M
2021-01-18 9,521.99 9,521.99 9,334.20 9,468.67 0.0M
2021-01-15 9,558.21 9,586.46 9,390.80 9,521.99 0.0M
2021-01-14 9,877.43 9,877.43 9,541.68 9,558.21 0.0M
2021-01-13 10,055.22 10,055.22 9,752.02 9,877.43 0.0M
2021-01-12 9,678.60 10,065.92 9,659.86 10,055.22 0.0M
2021-01-11 9,723.43 9,846.27 9,585.38 9,678.60 0.0M
2021-01-08 9,851.32 9,869.46 9,653.06 9,723.43 0.0M
2021-01-07 9,681.92 9,851.32 9,681.92 9,851.32 0.0M
2021-01-06 9,755.47 9,779.04 9,633.09 9,681.92 0.0M
2021-01-05 9,679.23 9,758.20 9,628.63 9,755.47 0.0M
2021-01-04 9,554.40 9,779.89 9,554.40 9,679.23 0.0M