FTSE China Consumer Svcs

FTXIN440
🏛️ china →
8,490.55
Last Update: 2025-09-29
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
2023-12-29 6,129.60 6,192.99 6,129.60 6,182.40 0.0M
2023-12-28 6,027.93 6,152.61 5,996.45 6,129.60 0.0M
2023-12-27 6,039.87 6,059.82 6,008.15 6,027.93 0.0M
2023-12-26 6,104.18 6,104.18 6,014.58 6,039.87 0.0M
2023-12-25 6,071.45 6,107.50 6,051.82 6,104.18 0.0M
2023-12-22 6,132.05 6,168.96 6,052.97 6,071.45 0.0M
2023-12-21 6,066.12 6,146.36 6,046.14 6,132.05 0.0M
2023-12-20 6,207.04 6,207.04 6,066.12 6,066.12 0.0M
2023-12-19 6,212.84 6,230.23 6,158.97 6,207.04 0.0M
2023-12-18 6,262.36 6,262.36 6,200.24 6,212.84 0.0M
2023-12-15 6,269.91 6,337.37 6,246.71 6,262.36 0.0M
2023-12-14 6,304.00 6,373.21 6,266.47 6,269.91 0.0M
2023-12-13 6,400.16 6,400.16 6,304.00 6,304.00 0.0M
2023-12-12 6,379.55 6,410.60 6,372.98 6,400.16 0.0M
2023-12-11 6,307.81 6,393.80 6,236.09 6,379.55 0.0M
2023-12-08 6,324.50 6,342.24 6,293.03 6,307.81 0.0M
2023-12-07 6,316.71 6,348.22 6,268.94 6,324.50 0.0M
2023-12-06 6,282.53 6,349.30 6,267.06 6,316.71 0.0M
2023-12-05 6,394.49 6,394.49 6,282.53 6,282.53 0.0M
2023-12-04 6,417.27 6,447.72 6,381.67 6,394.49 0.0M
2023-12-01 6,463.58 6,463.58 6,355.90 6,417.27 0.0M
2023-11-30 6,485.35 6,487.12 6,428.11 6,463.58 0.0M
2023-11-29 6,584.04 6,584.04 6,468.22 6,485.35 0.0M
2023-11-28 6,527.57 6,584.04 6,492.67 6,584.04 0.0M
2023-11-27 6,520.35 6,532.60 6,455.56 6,527.57 0.0M
2023-11-24 6,579.24 6,583.22 6,502.46 6,520.35 0.0M
2023-11-23 6,527.02 6,629.13 6,505.25 6,611.59 0.0M
2023-11-22 6,612.88 6,612.88 6,527.02 6,527.02 0.0M
2023-11-21 6,634.64 6,684.90 6,603.58 6,612.88 0.0M
2023-11-20 6,626.96 6,659.53 6,594.45 6,634.64 0.0M
2023-11-17 6,615.56 6,641.34 6,592.01 6,626.96 0.0M
2023-11-16 6,661.57 6,667.61 6,610.55 6,615.56 0.0M
2023-11-15 6,587.87 6,662.61 6,587.87 6,661.57 0.0M
2023-11-14 6,562.08 6,596.52 6,558.33 6,587.87 0.0M
2023-11-13 6,596.19 6,607.47 6,546.46 6,562.08 0.0M
2023-11-10 6,681.32 6,681.32 6,454.30 6,454.30 0.0M
2023-11-09 6,722.39 6,724.69 6,675.30 6,681.32 0.0M
2023-11-08 6,703.55 6,734.21 6,678.57 6,722.39 0.0M
2023-11-07 6,730.27 6,747.55 6,690.80 6,703.55 0.0M
2023-11-06 6,592.63 6,730.27 6,592.63 6,730.27 0.0M
2023-11-03 6,519.97 6,602.81 6,505.94 6,592.63 0.0M
2023-11-02 6,548.38 6,583.03 6,519.02 6,519.97 0.0M
2023-11-01 6,562.61 6,575.96 6,538.27 6,548.38 0.0M
2023-10-31 6,636.71 6,645.21 6,527.54 6,562.61 0.0M
2023-10-30 6,584.34 6,655.00 6,563.81 6,636.71 0.0M
2023-10-27 6,449.68 6,604.19 6,449.68 6,584.34 0.0M
2023-10-26 6,413.97 6,449.68 6,359.81 6,449.68 0.0M
2023-10-25 6,363.23 6,459.26 6,363.23 6,413.97 0.0M
2023-10-24 6,354.16 6,399.76 6,307.42 6,363.23 0.0M
2023-10-23 6,415.47 6,432.19 6,313.46 6,354.16 0.0M
2023-10-20 6,465.14 6,484.26 6,402.72 6,415.47 0.0M
2023-10-19 6,625.18 6,625.18 6,465.14 6,465.14 0.0M
2023-10-18 6,591.57 6,655.61 6,574.27 6,625.18 0.0M
2023-10-17 6,572.24 6,593.28 6,551.71 6,591.57 0.0M
2023-10-16 6,608.31 6,620.89 6,546.80 6,572.24 0.0M
2023-10-13 6,687.39 6,687.39 6,591.55 6,608.31 0.0M
2023-10-12 6,608.98 6,716.57 6,608.98 6,687.39 0.0M
2023-10-11 6,629.00 6,684.09 6,596.63 6,608.98 0.0M
2023-10-10 6,650.51 6,681.36 6,613.72 6,629.00 0.0M
2023-10-09 6,657.09 6,672.57 6,599.72 6,650.51 0.0M
2023-09-28 6,645.66 6,678.34 6,639.48 6,657.09 0.0M
2023-09-27 6,638.64 6,704.62 6,638.64 6,645.66 0.0M
2023-09-26 6,679.74 6,704.40 6,638.64 6,638.64 0.0M
2023-09-25 6,706.53 6,731.43 6,670.83 6,679.74 0.0M
2023-09-22 6,582.77 6,710.32 6,570.68 6,706.53 0.0M
2023-09-21 6,664.23 6,664.62 6,578.50 6,582.77 0.0M
2023-09-20 6,715.07 6,715.07 6,662.05 6,664.23 0.0M
2023-09-19 6,742.06 6,742.06 6,680.71 6,715.07 0.0M
2023-09-18 6,637.62 6,780.14 6,629.91 6,742.06 0.0M
2023-09-15 6,696.50 6,696.50 6,609.48 6,637.62 0.0M
2023-09-14 6,760.37 6,760.37 6,663.17 6,696.50 0.0M
2023-09-13 6,822.82 6,826.98 6,725.21 6,760.37 0.0M
2023-09-12 6,828.19 6,865.82 6,802.25 6,822.82 0.0M
2023-09-11 6,749.04 6,866.09 6,726.94 6,828.19 0.0M
2023-09-08 6,815.32 6,815.32 6,715.81 6,749.04 0.0M
2023-09-07 6,931.40 6,931.40 6,814.96 6,815.32 0.0M
2023-09-06 6,972.34 6,972.34 6,903.92 6,931.40 0.0M
2023-09-05 7,026.39 7,030.97 6,964.99 6,972.34 0.0M
2023-09-04 6,942.94 7,026.84 6,922.13 7,026.39 0.0M
2023-09-01 6,912.54 6,994.61 6,912.54 6,942.94 0.0M
2023-08-31 6,960.64 6,960.64 6,911.77 6,912.54 0.0M
2023-08-30 6,951.63 7,008.07 6,942.29 6,960.64 0.0M
2023-08-29 6,758.24 6,996.31 6,758.24 6,951.63 0.0M
2023-08-28 6,687.23 6,982.95 6,687.23 6,758.24 0.0M
2023-08-25 6,768.54 6,768.54 6,666.61 6,687.23 0.0M
2023-08-24 6,688.87 6,834.25 6,688.87 6,768.54 0.0M
2023-08-23 6,809.52 6,809.52 6,688.87 6,688.87 0.0M
2023-08-22 6,798.92 6,857.02 6,702.98 6,809.52 0.0M
2023-08-21 6,897.16 6,897.16 6,798.92 6,798.92 0.0M
2023-08-18 7,010.38 7,010.38 6,897.16 6,897.16 0.0M
2023-08-17 6,946.95 7,014.22 6,864.12 7,010.38 0.0M
2023-08-16 6,991.85 6,991.85 6,943.55 6,946.95 0.0M
2023-08-15 7,059.56 7,059.56 6,940.59 6,991.85 0.0M
2023-08-14 7,182.69 7,182.69 6,965.15 7,059.56 0.0M
2023-08-11 7,311.15 7,334.60 7,182.69 7,182.69 0.0M
2023-08-10 7,296.35 7,333.28 7,262.86 7,311.15 0.0M
2023-08-09 7,355.97 7,355.97 7,279.72 7,296.35 0.0M
2023-08-08 7,383.99 7,397.56 7,340.39 7,355.97 0.0M
2023-08-07 7,382.72 7,388.94 7,339.76 7,383.99 0.0M
2023-08-04 7,316.62 7,427.12 7,316.62 7,382.72 0.0M
2023-08-03 7,310.90 7,328.63 7,263.82 7,316.62 0.0M
2023-08-02 7,324.43 7,376.53 7,286.41 7,310.90 0.0M
2023-08-01 7,378.92 7,405.32 7,293.80 7,324.43 0.0M
2023-07-31 7,213.23 7,425.80 7,213.23 7,378.92 0.0M
2023-07-28 7,069.80 7,219.21 7,026.40 7,213.23 0.0M
2023-07-27 7,062.65 7,148.35 7,060.74 7,069.80 0.0M
2023-07-26 7,118.92 7,118.92 7,036.49 7,062.65 0.0M
2023-07-25 6,905.15 7,137.96 6,905.15 7,118.92 0.0M
2023-07-24 6,955.46 6,965.35 6,877.44 6,905.15 0.0M
2023-07-21 6,956.64 7,005.74 6,922.84 6,955.46 0.0M
2023-07-20 7,009.01 7,073.28 6,945.76 6,956.64 0.0M
2023-07-19 7,052.01 7,052.01 6,968.84 7,009.01 0.0M
2023-07-18 7,027.75 7,092.81 6,979.96 7,052.01 0.0M
2023-07-17 7,082.28 7,082.28 6,983.97 7,027.75 0.0M
2023-07-14 7,144.62 7,144.62 7,074.84 7,082.28 0.0M
2023-07-13 7,078.51 7,162.92 7,078.51 7,144.62 0.0M
2023-07-12 7,168.62 7,176.20 7,064.34 7,078.51 0.0M
2023-07-11 7,094.52 7,175.55 7,075.21 7,168.62 0.0M
2023-07-10 7,013.27 7,110.51 7,013.27 7,094.52 0.0M
2023-07-07 7,059.72 7,059.72 7,004.91 7,013.27 0.0M
2023-07-06 7,068.78 7,132.85 7,038.50 7,059.72 0.0M
2023-07-05 7,145.09 7,145.09 7,058.96 7,068.78 0.0M
2023-07-04 7,085.36 7,146.05 7,064.44 7,145.09 0.0M
2023-07-03 6,984.96 7,105.39 6,984.96 7,085.36 0.0M
2023-06-30 6,936.15 7,016.08 6,905.64 6,984.96 0.0M
2023-06-29 6,982.23 7,001.59 6,936.15 6,936.15 0.0M
2023-06-28 6,986.07 6,999.34 6,912.07 6,982.23 0.0M
2023-06-27 6,961.04 6,995.90 6,936.89 6,986.07 0.0M
2023-06-26 7,068.03 7,069.72 6,947.81 6,961.04 0.0M
2023-06-21 7,216.58 7,216.58 7,068.03 7,068.03 0.0M
2023-06-20 7,202.91 7,235.54 7,183.00 7,216.58 0.0M
2023-06-19 7,232.82 7,272.65 7,171.29 7,202.91 0.0M
2023-06-16 7,208.63 7,247.05 7,194.11 7,232.82 0.0M
2023-06-15 6,961.82 7,208.63 6,961.82 7,208.63 0.0M
2023-06-14 6,931.73 7,001.46 6,931.73 6,961.82 0.0M
2023-06-13 6,884.37 6,937.91 6,883.99 6,931.73 0.0M
2023-06-12 6,798.81 6,912.92 6,777.72 6,884.37 0.0M
2023-06-09 6,711.74 6,800.63 6,711.74 6,798.81 0.0M
2023-06-08 6,690.39 6,747.17 6,659.95 6,711.74 0.0M
2023-06-07 6,816.52 6,816.52 6,666.77 6,690.39 0.0M
2023-06-06 6,870.53 6,891.19 6,805.78 6,816.52 0.0M
2023-06-05 6,932.85 6,932.85 6,793.64 6,870.53 0.0M
2023-06-02 6,796.95 6,940.50 6,796.95 6,932.85 0.0M
2023-06-01 6,806.34 6,868.36 6,776.55 6,796.95 0.0M
2023-05-31 6,844.46 6,844.46 6,752.11 6,806.34 0.0M
2023-05-30 6,730.34 6,844.46 6,730.34 6,844.46 0.0M
2023-05-29 6,796.44 6,810.01 6,698.79 6,730.34 0.0M
2023-05-26 6,831.35 6,831.35 6,703.95 6,796.44 0.0M
2023-05-25 6,901.06 6,904.41 6,790.39 6,831.35 0.0M
2023-05-24 6,971.23 6,972.43 6,901.06 6,901.06 0.0M
2023-05-23 7,070.14 7,071.31 6,971.23 6,971.23 0.0M
2023-05-22 6,994.64 7,093.79 6,949.33 7,070.14 0.0M
2023-05-19 7,011.81 7,040.04 6,960.11 6,994.64 0.0M
2023-05-18 7,081.94 7,090.77 6,978.14 7,011.81 0.0M
2023-05-17 7,118.69 7,133.36 7,048.92 7,081.94 0.0M
2023-05-16 7,189.85 7,189.85 7,093.52 7,118.69 0.0M
2023-05-15 7,139.26 7,200.15 7,114.61 7,189.85 0.0M
2023-05-12 7,245.02 7,272.58 7,138.64 7,139.26 0.0M
2023-05-11 7,172.39 7,302.85 7,172.39 7,245.02 0.0M
2023-05-10 7,063.16 7,186.25 7,016.36 7,172.39 0.0M
2023-05-09 7,163.97 7,163.97 7,063.16 7,063.16 0.0M
2023-05-08 7,165.70 7,218.85 7,105.78 7,163.97 0.0M
2023-05-05 7,209.81 7,212.50 7,125.00 7,165.70 0.0M
2023-05-04 7,295.58 7,295.58 7,195.78 7,209.81 0.0M
2023-04-28 7,217.11 7,333.94 7,211.46 7,295.58 0.0M
2023-04-27 7,131.13 7,233.52 7,094.92 7,217.11 0.0M
2023-04-26 7,009.69 7,167.12 6,973.33 7,131.13 0.0M
2023-04-25 7,128.36 7,128.36 6,939.62 7,009.69 0.0M
2023-04-24 7,148.97 7,202.79 7,073.91 7,128.36 0.0M
2023-04-21 7,242.34 7,312.08 7,146.12 7,148.97 0.0M
2023-04-20 7,353.10 7,353.10 7,231.99 7,242.34 0.0M
2023-04-19 7,405.87 7,405.87 7,343.20 7,353.10 0.0M
2023-04-18 7,405.78 7,438.40 7,383.36 7,405.87 0.0M
2023-04-17 7,294.41 7,406.89 7,294.41 7,405.78 0.0M
2023-04-14 7,264.70 7,343.84 7,264.70 7,294.41 0.0M
2023-04-13 7,309.00 7,309.00 7,249.21 7,264.70 0.0M
2023-04-12 7,372.62 7,373.19 7,291.53 7,309.00 0.0M
2023-04-11 7,371.71 7,437.27 7,339.94 7,372.62 0.0M
2023-04-10 7,379.68 7,391.66 7,319.14 7,371.71 0.0M
2023-04-07 7,309.62 7,394.77 7,288.65 7,379.68 0.0M
2023-04-06 7,340.11 7,340.11 7,242.43 7,309.62 0.0M
2023-04-04 7,432.15 7,432.15 7,290.56 7,340.11 0.0M
2023-04-03 7,399.06 7,442.86 7,376.06 7,432.15 0.0M
2023-03-31 7,377.10 7,433.32 7,377.10 7,399.06 0.0M
2023-03-30 7,267.95 7,377.10 7,262.44 7,377.10 0.0M
2023-03-29 7,224.90 7,318.65 7,224.90 7,267.95 0.0M
2023-03-28 7,249.41 7,249.41 7,209.25 7,224.90 0.0M
2023-03-27 7,246.24 7,256.36 7,177.88 7,249.41 0.0M
2023-03-24 7,223.15 7,272.73 7,180.92 7,246.24 0.0M
2023-03-23 7,222.33 7,240.88 7,163.03 7,223.15 0.0M
2023-03-22 7,189.01 7,288.93 7,189.01 7,222.33 0.0M
2023-03-21 7,019.74 7,189.01 7,019.74 7,189.01 0.0M
2023-03-20 7,030.29 7,080.03 7,003.62 7,019.74 0.0M
2023-03-17 7,041.17 7,110.53 7,014.36 7,030.29 0.0M
2023-03-16 7,098.41 7,098.99 7,031.37 7,041.17 0.0M
2023-03-15 7,121.50 7,203.09 7,078.33 7,098.41 0.0M
2023-03-14 7,192.56 7,192.56 7,011.09 7,121.50 0.0M
2023-03-13 7,218.41 7,231.17 7,131.74 7,192.56 0.0M
2023-03-10 7,356.65 7,356.65 7,207.82 7,218.41 0.0M
2023-03-09 7,407.34 7,417.18 7,346.30 7,356.65 0.0M
2023-03-08 7,440.77 7,440.77 7,369.19 7,407.34 0.0M
2023-03-07 7,565.56 7,580.53 7,438.71 7,440.77 0.0M
2023-03-06 7,582.01 7,582.01 7,465.83 7,565.56 0.0M
2023-03-03 7,584.85 7,627.60 7,541.85 7,582.01 0.0M
2023-03-02 7,647.15 7,647.15 7,564.22 7,584.85 0.0M
2023-03-01 7,562.97 7,671.07 7,522.99 7,647.15 0.0M
2023-02-28 7,521.56 7,575.28 7,492.41 7,562.97 0.0M
2023-02-27 7,570.57 7,570.57 7,493.68 7,521.56 0.0M
2023-02-24 7,678.40 7,678.40 7,551.38 7,570.57 0.0M
2023-02-23 7,665.18 7,713.32 7,636.98 7,678.40 0.0M
2023-02-22 7,726.13 7,726.13 7,624.48 7,665.18 0.0M
2023-02-21 7,729.56 7,751.33 7,671.22 7,726.13 0.0M
2023-02-20 7,601.78 7,729.56 7,535.08 7,729.56 0.0M
2023-02-17 7,782.10 7,800.53 7,596.00 7,601.78 0.0M
2023-02-16 7,831.26 7,936.98 7,720.79 7,782.10 0.0M
2023-02-15 7,909.28 7,926.81 7,823.70 7,831.26 0.0M
2023-02-14 7,957.13 7,984.37 7,864.03 7,909.28 0.0M
2023-02-13 7,811.24 7,964.55 7,794.16 7,957.13 0.0M
2023-02-10 7,881.34 7,881.34 7,787.31 7,811.24 0.0M
2023-02-09 7,796.45 7,890.53 7,759.23 7,881.34 0.0M
2023-02-08 7,824.37 7,851.07 7,786.15 7,796.45 0.0M
2023-02-07 7,822.32 7,849.49 7,785.10 7,824.37 0.0M
2023-02-06 7,922.91 7,922.91 7,757.88 7,822.32 0.0M
2023-02-03 8,044.08 8,044.08 7,847.46 7,922.91 0.0M
2023-02-02 8,073.97 8,111.81 8,012.27 8,044.08 0.0M
2023-02-01 7,917.85 8,073.97 7,917.85 8,073.97 0.0M
2023-01-31 7,969.29 8,025.82 7,897.69 7,917.85 0.0M
2023-01-30 7,882.48 8,189.32 7,882.48 7,969.29 0.0M
2023-01-20 7,836.15 7,888.37 7,814.53 7,882.48 0.0M
2023-01-19 7,819.04 7,836.15 7,753.57 7,836.15 0.0M
2023-01-18 7,825.38 7,872.03 7,812.04 7,819.04 0.0M
2023-01-17 7,857.65 7,873.91 7,794.87 7,825.38 0.0M
2023-01-16 7,813.26 7,908.77 7,770.81 7,857.65 0.0M
2023-01-13 7,706.34 7,813.26 7,706.34 7,813.26 0.0M
2023-01-12 7,665.56 7,778.54 7,665.56 7,706.34 0.0M
2023-01-11 7,742.09 7,745.23 7,655.38 7,665.56 0.0M
2023-01-10 7,600.27 7,769.30 7,579.55 7,742.09 0.0M
2023-01-09 7,573.35 7,646.98 7,573.35 7,600.27 0.0M
2023-01-06 7,553.27 7,648.36 7,519.09 7,573.35 0.0M
2023-01-05 7,310.00 7,570.28 7,310.00 7,553.27 0.0M
2023-01-04 7,316.41 7,327.28 7,254.68 7,310.00 0.0M
2023-01-03 7,321.48 7,338.88 7,209.27 7,316.41 0.0M