FTSE China Electricity

FTXIN4651010
🏛️ china →
3,967.33
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
2023-12-29 3,498.23 3,506.14 3,480.12 3,506.03 0.0M
2023-12-28 3,529.56 3,549.30 3,486.11 3,498.23 0.0M
2023-12-27 3,506.94 3,533.55 3,490.57 3,529.56 0.0M
2023-12-26 3,497.05 3,523.60 3,497.05 3,506.94 0.0M
2023-12-25 3,477.39 3,500.61 3,464.34 3,497.05 0.0M
2023-12-22 3,474.41 3,490.00 3,466.57 3,477.39 0.0M
2023-12-21 3,487.07 3,487.07 3,459.72 3,474.41 0.0M
2023-12-20 3,466.04 3,518.38 3,466.04 3,487.07 0.0M
2023-12-19 3,476.82 3,476.82 3,451.36 3,466.04 0.0M
2023-12-18 3,452.87 3,484.25 3,444.64 3,476.82 0.0M
2023-12-15 3,494.42 3,508.80 3,452.87 3,452.87 0.0M
2023-12-14 3,493.85 3,505.27 3,471.56 3,494.42 0.0M
2023-12-13 3,501.06 3,510.63 3,493.85 3,493.85 0.0M
2023-12-12 3,476.57 3,501.81 3,468.11 3,501.06 0.0M
2023-12-11 3,448.43 3,478.56 3,403.18 3,476.57 0.0M
2023-12-08 3,427.15 3,454.29 3,418.19 3,448.43 0.0M
2023-12-07 3,408.88 3,431.52 3,405.21 3,427.15 0.0M
2023-12-06 3,423.09 3,423.09 3,385.44 3,408.88 0.0M
2023-12-05 3,445.82 3,468.32 3,419.85 3,423.09 0.0M
2023-12-04 3,446.71 3,450.56 3,435.69 3,445.82 0.0M
2023-12-01 3,442.84 3,450.39 3,426.48 3,446.71 0.0M
2023-11-30 3,394.56 3,445.64 3,394.56 3,442.84 0.0M
2023-11-29 3,411.01 3,418.59 3,391.15 3,394.56 0.0M
2023-11-28 3,415.41 3,415.41 3,388.00 3,411.01 0.0M
2023-11-27 3,419.12 3,419.12 3,392.69 3,415.41 0.0M
2023-11-24 3,437.29 3,442.17 3,416.03 3,419.12 0.0M
2023-11-23 3,423.99 3,428.68 3,406.52 3,423.38 0.0M
2023-11-22 3,431.41 3,439.35 3,423.15 3,423.99 0.0M
2023-11-21 3,435.65 3,444.68 3,426.84 3,431.41 0.0M
2023-11-20 3,432.13 3,455.59 3,427.42 3,435.65 0.0M
2023-11-17 3,435.81 3,437.04 3,419.38 3,432.13 0.0M
2023-11-16 3,431.45 3,444.14 3,418.87 3,435.81 0.0M
2023-11-15 3,411.06 3,433.60 3,409.74 3,431.45 0.0M
2023-11-14 3,415.01 3,440.26 3,403.60 3,411.06 0.0M
2023-11-13 3,419.63 3,437.07 3,386.90 3,415.01 0.0M
2023-11-10 3,411.96 3,427.45 3,373.02 3,419.11 0.0M
2023-11-09 3,386.00 3,420.80 3,380.94 3,411.96 0.0M
2023-11-08 3,387.77 3,402.85 3,374.82 3,386.00 0.0M
2023-11-07 3,390.62 3,393.30 3,379.45 3,387.77 0.0M
2023-11-06 3,441.17 3,447.58 3,385.99 3,390.62 0.0M
2023-11-03 3,441.30 3,474.22 3,439.12 3,441.17 0.0M
2023-11-02 3,437.94 3,458.61 3,437.94 3,441.30 0.0M
2023-11-01 3,427.81 3,444.42 3,417.41 3,437.94 0.0M
2023-10-31 3,413.94 3,433.26 3,402.50 3,427.81 0.0M
2023-10-30 3,402.73 3,429.92 3,396.14 3,413.94 0.0M
2023-10-27 3,390.77 3,422.38 3,390.77 3,402.73 0.0M
2023-10-26 3,322.12 3,391.54 3,315.58 3,390.77 0.0M
2023-10-25 3,366.08 3,374.02 3,320.97 3,322.12 0.0M
2023-10-24 3,329.33 3,370.86 3,313.71 3,366.08 0.0M
2023-10-23 3,379.61 3,379.61 3,317.22 3,329.33 0.0M
2023-10-20 3,389.53 3,405.16 3,369.99 3,379.61 0.0M
2023-10-19 3,442.79 3,442.79 3,388.55 3,389.53 0.0M
2023-10-18 3,475.43 3,475.43 3,438.29 3,442.79 0.0M
2023-10-17 3,443.16 3,481.37 3,443.16 3,475.43 0.0M
2023-10-16 3,436.10 3,456.07 3,430.36 3,443.16 0.0M
2023-10-13 3,438.68 3,453.60 3,427.13 3,436.10 0.0M
2023-10-12 3,418.05 3,443.24 3,418.05 3,438.68 0.0M
2023-10-11 3,425.89 3,456.55 3,416.45 3,418.05 0.0M
2023-10-10 3,437.16 3,440.86 3,423.45 3,425.89 0.0M
2023-10-09 3,411.22 3,448.19 3,406.80 3,437.16 0.0M
2023-09-28 3,412.57 3,426.38 3,411.00 3,411.22 0.0M
2023-09-27 3,432.18 3,449.04 3,412.57 3,412.57 0.0M
2023-09-26 3,439.38 3,445.75 3,420.23 3,432.18 0.0M
2023-09-25 3,442.56 3,462.10 3,436.68 3,439.38 0.0M
2023-09-22 3,436.79 3,448.36 3,426.01 3,442.56 0.0M
2023-09-21 3,459.35 3,474.51 3,436.10 3,436.79 0.0M
2023-09-20 3,476.61 3,476.61 3,451.37 3,459.35 0.0M
2023-09-19 3,466.96 3,478.72 3,452.44 3,476.61 0.0M
2023-09-18 3,479.50 3,479.50 3,447.47 3,466.96 0.0M
2023-09-15 3,520.00 3,524.15 3,472.29 3,479.50 0.0M
2023-09-14 3,467.31 3,524.73 3,467.31 3,520.00 0.0M
2023-09-13 3,456.27 3,478.41 3,449.97 3,467.31 0.0M
2023-09-12 3,441.87 3,464.84 3,441.87 3,456.27 0.0M
2023-09-11 3,429.12 3,453.65 3,429.12 3,441.87 0.0M
2023-09-08 3,401.54 3,437.53 3,395.78 3,429.12 0.0M
2023-09-07 3,419.65 3,425.72 3,399.90 3,401.54 0.0M
2023-09-06 3,441.26 3,441.26 3,419.65 3,419.65 0.0M
2023-09-05 3,410.08 3,446.67 3,409.72 3,441.26 0.0M
2023-09-04 3,407.70 3,415.68 3,382.94 3,410.08 0.0M
2023-09-01 3,432.06 3,432.06 3,397.92 3,407.70 0.0M
2023-08-31 3,415.62 3,436.23 3,410.35 3,432.06 0.0M
2023-08-30 3,432.24 3,459.74 3,414.46 3,415.62 0.0M
2023-08-29 3,445.69 3,463.42 3,425.51 3,432.24 0.0M
2023-08-28 3,453.47 3,549.40 3,435.79 3,445.69 0.0M
2023-08-25 3,411.91 3,466.33 3,401.35 3,453.47 0.0M
2023-08-24 3,449.26 3,456.63 3,411.31 3,411.91 0.0M
2023-08-23 3,474.93 3,484.03 3,448.21 3,449.26 0.0M
2023-08-22 3,467.55 3,484.79 3,448.79 3,474.93 0.0M
2023-08-21 3,503.17 3,511.90 3,467.55 3,467.55 0.0M
2023-08-18 3,514.22 3,535.82 3,503.17 3,503.17 0.0M
2023-08-17 3,510.30 3,517.22 3,485.16 3,514.22 0.0M
2023-08-16 3,533.93 3,533.93 3,506.48 3,510.30 0.0M
2023-08-15 3,503.48 3,550.02 3,503.48 3,533.93 0.0M
2023-08-14 3,482.61 3,513.02 3,453.57 3,503.48 0.0M
2023-08-11 3,539.41 3,539.41 3,482.61 3,482.61 0.0M
2023-08-10 3,535.27 3,543.96 3,524.62 3,539.41 0.0M
2023-08-09 3,564.48 3,564.48 3,520.71 3,535.27 0.0M
2023-08-08 3,561.84 3,582.93 3,555.95 3,564.48 0.0M
2023-08-07 3,532.12 3,561.84 3,520.37 3,561.84 0.0M
2023-08-04 3,549.35 3,563.80 3,527.44 3,532.12 0.0M
2023-08-03 3,527.87 3,551.87 3,517.35 3,549.35 0.0M
2023-08-02 3,556.26 3,556.26 3,520.04 3,527.87 0.0M
2023-08-01 3,504.26 3,556.26 3,504.26 3,556.26 0.0M
2023-07-31 3,480.43 3,510.29 3,480.43 3,504.26 0.0M
2023-07-28 3,455.28 3,482.70 3,442.84 3,480.43 0.0M
2023-07-27 3,475.72 3,489.65 3,452.74 3,455.28 0.0M
2023-07-26 3,464.90 3,476.02 3,447.31 3,475.72 0.0M
2023-07-25 3,503.48 3,504.47 3,453.50 3,464.90 0.0M
2023-07-24 3,492.70 3,506.64 3,475.84 3,503.48 0.0M
2023-07-21 3,532.64 3,532.64 3,486.81 3,492.70 0.0M
2023-07-20 3,561.31 3,567.75 3,532.64 3,532.64 0.0M
2023-07-19 3,560.71 3,565.51 3,547.15 3,561.31 0.0M
2023-07-18 3,580.76 3,580.76 3,556.33 3,560.71 0.0M
2023-07-17 3,580.83 3,592.81 3,565.91 3,580.76 0.0M
2023-07-14 3,608.84 3,608.84 3,565.83 3,580.83 0.0M
2023-07-13 3,586.62 3,615.68 3,582.67 3,608.84 0.0M
2023-07-12 3,583.00 3,594.31 3,572.56 3,586.62 0.0M
2023-07-11 3,594.22 3,594.22 3,555.60 3,583.00 0.0M
2023-07-10 3,577.18 3,619.71 3,576.35 3,594.22 0.0M
2023-07-07 3,557.25 3,582.09 3,557.25 3,577.18 0.0M
2023-07-06 3,569.62 3,581.28 3,550.64 3,557.25 0.0M
2023-07-05 3,575.73 3,599.49 3,564.04 3,569.62 0.0M
2023-07-04 3,600.89 3,600.89 3,563.95 3,575.73 0.0M
2023-07-03 3,577.80 3,609.65 3,577.80 3,600.89 0.0M
2023-06-30 3,595.96 3,608.72 3,573.37 3,577.80 0.0M
2023-06-29 3,634.18 3,634.18 3,589.69 3,595.96 0.0M
2023-06-28 3,576.13 3,635.20 3,576.13 3,634.18 0.0M
2023-06-27 3,585.81 3,585.81 3,519.69 3,576.13 0.0M
2023-06-26 3,532.04 3,587.27 3,530.79 3,585.81 0.0M
2023-06-21 3,522.75 3,579.55 3,522.75 3,532.04 0.0M
2023-06-20 3,532.15 3,545.88 3,509.18 3,522.75 0.0M
2023-06-19 3,510.46 3,535.76 3,489.11 3,532.15 0.0M
2023-06-16 3,534.15 3,538.73 3,497.55 3,510.46 0.0M
2023-06-15 3,518.21 3,534.15 3,499.31 3,534.15 0.0M
2023-06-14 3,556.54 3,561.70 3,518.21 3,518.21 0.0M
2023-06-13 3,576.18 3,588.55 3,542.12 3,556.54 0.0M
2023-06-12 3,658.02 3,660.43 3,576.18 3,576.18 0.0M
2023-06-09 3,594.24 3,658.02 3,591.77 3,658.02 0.0M
2023-06-08 3,555.33 3,594.24 3,544.86 3,594.24 0.0M
2023-06-07 3,566.05 3,578.62 3,550.04 3,555.33 0.0M
2023-06-06 3,637.07 3,637.07 3,564.46 3,566.05 0.0M
2023-06-05 3,633.30 3,667.45 3,622.44 3,637.07 0.0M
2023-06-02 3,644.81 3,666.19 3,630.49 3,633.30 0.0M
2023-06-01 3,696.68 3,701.59 3,636.30 3,644.81 0.0M
2023-05-31 3,724.34 3,724.34 3,661.81 3,696.68 0.0M
2023-05-30 3,741.68 3,743.10 3,684.65 3,724.34 0.0M
2023-05-29 3,648.23 3,746.94 3,648.23 3,741.68 0.0M
2023-05-26 3,625.21 3,672.38 3,625.21 3,648.23 0.0M
2023-05-25 3,596.40 3,629.22 3,595.98 3,625.21 0.0M
2023-05-24 3,647.64 3,647.64 3,596.40 3,596.40 0.0M
2023-05-23 3,706.27 3,707.57 3,647.64 3,647.64 0.0M
2023-05-22 3,624.08 3,728.20 3,624.08 3,706.27 0.0M
2023-05-19 3,674.99 3,674.99 3,624.05 3,624.08 0.0M
2023-05-18 3,672.55 3,705.47 3,662.52 3,674.99 0.0M
2023-05-17 3,664.43 3,694.54 3,646.52 3,672.55 0.0M
2023-05-16 3,679.08 3,695.08 3,640.59 3,664.43 0.0M
2023-05-15 3,699.16 3,717.07 3,650.17 3,679.08 0.0M
2023-05-12 3,665.84 3,744.05 3,652.67 3,699.16 0.0M
2023-05-11 3,609.10 3,708.95 3,604.22 3,665.84 0.0M
2023-05-10 3,641.65 3,684.94 3,609.10 3,609.10 0.0M
2023-05-09 3,647.53 3,701.08 3,634.15 3,641.65 0.0M
2023-05-08 3,607.92 3,663.70 3,607.92 3,647.53 0.0M
2023-05-05 3,628.46 3,633.99 3,587.80 3,607.92 0.0M
2023-05-04 3,529.18 3,635.32 3,529.18 3,628.46 0.0M
2023-04-28 3,532.17 3,532.17 3,497.70 3,529.18 0.0M
2023-04-27 3,481.84 3,536.98 3,456.46 3,532.17 0.0M
2023-04-26 3,448.85 3,505.77 3,448.85 3,481.84 0.0M
2023-04-25 3,443.88 3,474.94 3,422.61 3,448.85 0.0M
2023-04-24 3,435.48 3,465.60 3,435.43 3,443.88 0.0M
2023-04-21 3,468.90 3,485.12 3,435.48 3,435.48 0.0M
2023-04-20 3,467.71 3,470.88 3,441.77 3,468.90 0.0M
2023-04-19 3,481.27 3,504.09 3,464.90 3,467.71 0.0M
2023-04-18 3,506.87 3,507.92 3,468.78 3,481.27 0.0M
2023-04-17 3,478.08 3,509.21 3,475.04 3,506.87 0.0M
2023-04-14 3,438.79 3,482.17 3,438.79 3,478.08 0.0M
2023-04-13 3,435.73 3,461.35 3,426.15 3,438.79 0.0M
2023-04-12 3,431.06 3,445.19 3,422.99 3,435.73 0.0M
2023-04-11 3,434.40 3,434.40 3,410.96 3,431.06 0.0M
2023-04-10 3,375.16 3,438.26 3,375.16 3,434.40 0.0M
2023-04-07 3,373.98 3,381.32 3,368.39 3,375.16 0.0M
2023-04-06 3,384.07 3,384.07 3,362.06 3,373.98 0.0M
2023-04-04 3,367.70 3,389.70 3,360.53 3,384.07 0.0M
2023-04-03 3,391.23 3,391.23 3,359.98 3,367.70 0.0M
2023-03-31 3,387.49 3,399.90 3,385.85 3,391.23 0.0M
2023-03-30 3,343.00 3,389.34 3,343.00 3,387.49 0.0M
2023-03-29 3,322.37 3,347.24 3,318.97 3,343.00 0.0M
2023-03-28 3,338.27 3,340.12 3,316.02 3,322.37 0.0M
2023-03-27 3,392.29 3,392.29 3,332.65 3,338.27 0.0M
2023-03-24 3,420.64 3,420.64 3,389.82 3,392.29 0.0M
2023-03-23 3,420.26 3,420.64 3,395.37 3,420.64 0.0M
2023-03-22 3,420.23 3,443.70 3,410.71 3,420.26 0.0M
2023-03-21 3,422.87 3,444.84 3,418.13 3,420.23 0.0M
2023-03-20 3,466.18 3,497.64 3,422.48 3,422.87 0.0M
2023-03-17 3,461.68 3,507.45 3,461.68 3,466.18 0.0M
2023-03-16 3,467.60 3,482.59 3,433.57 3,461.68 0.0M
2023-03-15 3,436.65 3,473.82 3,417.08 3,467.60 0.0M
2023-03-14 3,418.53 3,464.69 3,405.10 3,436.65 0.0M
2023-03-13 3,391.27 3,420.92 3,391.27 3,418.53 0.0M
2023-03-10 3,413.54 3,413.54 3,384.33 3,391.27 0.0M
2023-03-09 3,433.82 3,435.29 3,409.94 3,413.54 0.0M
2023-03-08 3,452.07 3,452.07 3,415.45 3,433.82 0.0M
2023-03-07 3,475.46 3,503.13 3,450.10 3,452.07 0.0M
2023-03-06 3,465.72 3,484.83 3,463.62 3,475.46 0.0M
2023-03-03 3,429.95 3,470.98 3,427.19 3,465.72 0.0M
2023-03-02 3,412.90 3,434.55 3,403.56 3,429.95 0.0M
2023-03-01 3,390.41 3,418.32 3,389.03 3,412.90 0.0M
2023-02-28 3,348.84 3,392.99 3,348.84 3,390.41 0.0M
2023-02-27 3,354.67 3,356.55 3,337.75 3,348.84 0.0M
2023-02-24 3,362.93 3,363.71 3,346.69 3,354.67 0.0M
2023-02-23 3,373.66 3,375.02 3,352.23 3,362.93 0.0M
2023-02-22 3,390.03 3,395.39 3,370.89 3,373.66 0.0M
2023-02-21 3,373.54 3,393.62 3,366.02 3,390.03 0.0M
2023-02-20 3,327.79 3,376.04 3,323.26 3,373.54 0.0M
2023-02-17 3,349.37 3,362.18 3,326.56 3,327.79 0.0M
2023-02-16 3,381.69 3,398.73 3,334.72 3,349.37 0.0M
2023-02-15 3,400.93 3,400.93 3,372.41 3,381.69 0.0M
2023-02-14 3,389.48 3,410.86 3,385.75 3,400.93 0.0M
2023-02-13 3,408.17 3,428.69 3,383.91 3,389.48 0.0M
2023-02-10 3,387.58 3,415.44 3,376.72 3,408.17 0.0M
2023-02-09 3,388.96 3,400.88 3,380.37 3,387.58 0.0M
2023-02-08 3,393.14 3,401.64 3,385.54 3,388.96 0.0M
2023-02-07 3,353.52 3,395.40 3,350.60 3,393.14 0.0M
2023-02-06 3,352.13 3,366.55 3,336.04 3,353.52 0.0M
2023-02-03 3,365.16 3,365.16 3,332.46 3,352.13 0.0M
2023-02-02 3,354.30 3,369.69 3,339.59 3,365.16 0.0M
2023-02-01 3,344.20 3,354.43 3,321.89 3,354.30 0.0M
2023-01-31 3,348.16 3,348.55 3,322.63 3,344.20 0.0M
2023-01-30 3,372.57 3,394.18 3,345.61 3,348.16 0.0M
2023-01-20 3,304.80 3,372.57 3,304.80 3,372.57 0.0M
2023-01-19 3,322.00 3,322.00 3,286.25 3,304.80 0.0M
2023-01-18 3,313.96 3,325.85 3,313.96 3,322.00 0.0M
2023-01-17 3,343.48 3,343.48 3,310.66 3,313.96 0.0M
2023-01-16 3,341.66 3,359.75 3,325.34 3,343.48 0.0M
2023-01-13 3,335.64 3,344.38 3,318.67 3,341.66 0.0M
2023-01-12 3,335.96 3,349.45 3,332.25 3,335.64 0.0M
2023-01-11 3,338.33 3,369.93 3,335.96 3,335.96 0.0M
2023-01-10 3,362.59 3,373.15 3,336.31 3,338.33 0.0M
2023-01-09 3,402.49 3,402.49 3,362.59 3,362.59 0.0M
2023-01-06 3,384.30 3,410.26 3,383.97 3,402.49 0.0M
2023-01-05 3,383.91 3,407.91 3,379.06 3,384.30 0.0M
2023-01-04 3,399.54 3,399.54 3,371.48 3,383.91 0.0M
2023-01-03 3,357.73 3,401.50 3,347.93 3,399.54 0.0M