FTSE China Food Producers

FTXIN4451020
🏛️ china →
12,151.26
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 12,247.31 12,247.31 12,228.59 12,234.77 0.0K
09:35 12,230.46 12,230.46 12,215.41 12,217.73 0.0K
09:40 12,209.77 12,239.11 12,209.77 12,239.11 0.0K
09:45 12,251.59 12,297.23 12,251.59 12,297.23 0.0K
09:50 12,282.01 12,282.01 12,269.56 12,276.81 0.0K
09:55 12,284.32 12,284.32 12,257.20 12,257.20 0.0K
10:00 12,253.35 12,253.35 12,235.50 12,243.57 0.0K
10:05 12,241.77 12,253.59 12,241.77 12,249.66 0.0K
10:10 12,242.66 12,242.66 12,230.78 12,239.31 0.0K
10:15 12,253.02 12,262.89 12,248.81 12,248.81 0.0K
10:20 12,246.45 12,246.45 12,233.50 12,236.80 0.0K
10:25 12,236.74 12,236.74 12,224.64 12,224.64 0.0K
10:30 12,220.11 12,226.10 12,217.58 12,225.69 0.0K
10:35 12,227.41 12,227.41 12,210.08 12,210.08 0.0K
10:40 12,208.19 12,208.19 12,194.80 12,198.37 0.0K
10:45 12,197.26 12,203.29 12,197.26 12,203.29 0.0K
10:50 12,208.06 12,215.46 12,207.99 12,215.06 0.0K
10:55 12,222.39 12,237.23 12,222.39 12,237.23 0.0K
11:00 12,242.61 12,242.61 12,228.57 12,234.49 0.0K
11:05 12,227.23 12,227.81 12,216.84 12,216.84 0.0K
11:10 12,215.32 12,215.32 12,210.99 12,212.03 0.0K
11:15 12,213.34 12,214.65 12,210.18 12,214.65 0.0K
11:20 12,218.58 12,221.57 12,216.62 12,221.57 0.0K
11:25 12,220.27 12,224.83 12,219.41 12,220.70 0.0K
11:30 12,226.45 12,226.45 12,221.71 12,221.71 0.0K
11:35 12,221.71 12,221.71 12,221.71 12,221.71 0.0K
11:40 12,221.71 12,221.71 12,221.71 12,221.71 0.0K
11:45 12,221.71 12,221.71 12,221.71 12,221.71 0.0K
11:50 12,221.71 12,221.71 12,221.71 12,221.71 0.0K
11:55 12,221.71 12,221.71 12,221.71 12,221.71 0.0K
12:00 12,221.71 12,221.71 12,221.71 12,221.71 0.0K
12:05 12,221.71 12,221.71 12,221.71 12,221.71 0.0K
12:10 12,221.71 12,221.71 12,221.71 12,221.71 0.0K
12:15 12,221.71 12,221.71 12,221.71 12,221.71 0.0K
12:20 12,221.71 12,221.71 12,221.71 12,221.71 0.0K
12:25 12,221.71 12,221.71 12,221.71 12,221.71 0.0K
12:30 12,221.71 12,221.71 12,221.71 12,221.71 0.0K
12:35 12,221.71 12,221.71 12,221.71 12,221.71 0.0K
12:40 12,221.71 12,221.71 12,221.71 12,221.71 0.0K
12:45 12,221.71 12,221.71 12,221.71 12,221.71 0.0K
12:50 12,221.71 12,221.71 12,221.71 12,221.71 0.0K
12:55 12,221.71 12,221.71 12,221.71 12,221.71 0.0K
13:00 12,221.71 12,238.50 12,221.71 12,228.97 0.0K
13:05 12,237.84 12,257.13 12,237.84 12,257.13 0.0K
13:10 12,268.30 12,281.39 12,268.30 12,279.65 0.0K
13:15 12,288.82 12,288.82 12,279.31 12,279.31 0.0K
13:20 12,284.61 12,288.64 12,280.99 12,283.24 0.0K
13:25 12,282.02 12,296.06 12,282.02 12,296.06 0.0K
13:30 12,293.11 12,302.02 12,285.85 12,302.02 0.0K
13:35 12,298.42 12,300.95 12,297.83 12,297.83 0.0K
13:40 12,297.81 12,297.81 12,292.94 12,292.94 0.0K
13:45 12,294.20 12,302.68 12,294.20 12,302.54 0.0K
13:50 12,301.63 12,309.83 12,300.42 12,309.83 0.0K
13:55 12,304.77 12,304.77 12,282.31 12,282.31 0.0K
14:00 12,279.41 12,293.93 12,279.41 12,287.53 0.0K
14:05 12,283.71 12,289.21 12,283.71 12,284.55 0.0K
14:10 12,273.96 12,273.96 12,270.30 12,272.38 0.0K
14:15 12,269.33 12,275.80 12,269.33 12,274.24 0.0K
14:20 12,272.20 12,272.20 12,264.44 12,264.44 0.0K
14:25 12,264.57 12,264.57 12,252.98 12,255.48 0.0K
14:30 12,255.54 12,255.54 12,248.15 12,248.75 0.0K
14:35 12,252.55 12,262.43 12,252.55 12,259.18 0.0K
14:40 12,265.81 12,269.00 12,264.03 12,269.00 0.0K
14:45 12,266.07 12,277.24 12,266.07 12,274.94 0.0K
14:50 12,275.43 12,275.43 12,267.53 12,273.95 0.0K
14:55 12,272.19 12,282.88 12,272.19 12,276.80 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 12,154.01 12,220.72 12,105.18 12,151.26 0.0M
2025-09-25 12,276.80 12,276.80 12,137.76 12,154.01 0.0M
2025-09-24 12,247.31 12,309.83 12,194.80 12,276.80 0.0M
2025-09-23 12,292.66 12,397.93 12,144.25 12,247.31 0.0M
2025-09-22 12,417.51 12,417.51 12,234.38 12,292.66 0.0M
2025-09-19 12,429.56 12,456.92 12,369.79 12,417.51 0.0M
2025-09-18 12,612.64 12,612.64 12,344.20 12,429.56 0.0M
2025-09-17 12,724.45 12,745.72 12,549.64 12,612.64 0.0M
2025-09-16 12,908.59 12,908.59 12,609.69 12,724.45 0.0M
2025-09-15 12,811.30 12,984.16 12,784.18 12,908.59 0.0M
2025-09-12 12,915.47 12,946.37 12,794.39 12,811.30 0.0M
2025-09-11 12,645.60 12,921.33 12,645.60 12,915.47 0.0M
2025-09-10 12,734.62 12,734.62 12,548.87 12,645.60 0.0M
2025-09-09 12,734.71 12,812.62 12,626.68 12,734.62 0.0M
2025-09-08 12,467.24 12,746.14 12,467.24 12,734.71 0.0M
2025-09-05 12,335.82 12,467.24 12,220.27 12,467.24 0.0M
2025-09-04 12,360.29 12,360.29 12,214.25 12,335.82 0.0M
2025-09-03 12,551.41 12,650.23 12,318.20 12,360.29 0.0M
2025-09-02 12,620.73 12,756.61 12,500.65 12,551.41 0.0M
2025-09-01 12,638.97 12,707.75 12,550.35 12,620.73 0.0M
2025-08-29 12,326.44 12,672.56 12,326.44 12,638.97 0.0M
2025-08-28 12,373.87 12,384.25 12,121.03 12,326.44 0.0M
2025-08-27 12,581.30 12,642.86 12,373.87 12,373.87 0.0M
2025-08-26 12,338.46 12,712.58 12,289.47 12,581.30 0.0M
2025-08-25 12,071.40 12,339.05 12,071.40 12,338.46 0.0M
2025-08-22 12,060.12 12,075.93 11,981.11 12,071.40 0.0M
2025-08-21 11,852.96 12,167.74 11,852.96 12,060.12 0.0M
2025-08-20 11,752.22 11,854.36 11,682.36 11,852.96 0.0M
2025-08-19 11,737.51 11,833.77 11,737.51 11,752.22 0.0M
2025-08-18 11,700.05 11,770.30 11,677.88 11,737.51 0.0M
2025-08-15 11,652.09 11,719.93 11,598.18 11,700.05 0.0M
2025-08-14 11,718.02 11,799.78 11,651.08 11,652.09 0.0M
2025-08-13 11,680.46 11,744.49 11,638.40 11,718.02 0.0M
2025-08-12 11,677.18 11,745.28 11,666.39 11,680.46 0.0M
2025-08-11 11,671.26 11,697.41 11,609.53 11,677.18 0.0M
2025-08-08 11,640.13 11,696.47 11,618.56 11,671.26 0.0M
2025-08-07 11,651.20 11,678.85 11,606.37 11,640.13 0.0M
2025-08-06 11,608.51 11,654.32 11,573.57 11,651.20 0.0M
2025-08-05 11,540.21 11,608.51 11,540.21 11,608.51 0.0M
2025-08-04 11,539.80 11,558.23 11,491.06 11,540.21 0.0M
2025-08-01 11,573.09 11,619.49 11,507.50 11,539.80 0.0M
2025-07-31 11,805.53 11,805.53 11,553.74 11,573.09 0.0M
2025-07-30 11,697.58 11,883.81 11,661.35 11,805.53 0.0M
2025-07-29 11,775.83 11,775.83 11,658.42 11,697.58 0.0M
2025-07-28 11,835.43 11,857.37 11,749.49 11,775.83 0.0M
2025-07-25 11,885.47 11,960.59 11,821.97 11,835.43 0.0M
2025-07-24 11,929.25 11,929.25 11,812.91 11,885.47 0.0M
2025-07-23 11,944.15 12,040.09 11,916.60 11,929.25 0.0M
2025-07-22 11,779.80 11,948.14 11,760.85 11,944.15 0.0M
2025-07-21 11,627.82 11,785.41 11,627.82 11,779.80 0.0M
2025-07-18 11,544.47 11,637.97 11,544.47 11,627.82 0.0M
2025-07-17 11,473.96 11,593.30 11,473.96 11,544.47 0.0M
2025-07-16 11,456.00 11,481.44 11,424.41 11,473.96 0.0M
2025-07-15 11,531.86 11,538.66 11,391.51 11,456.00 0.0M
2025-07-14 11,560.43 11,560.43 11,508.21 11,531.86 0.0M
2025-07-11 11,519.18 11,665.04 11,519.18 11,560.43 0.0M
2025-07-10 11,540.42 11,569.53 11,494.66 11,519.18 0.0M
2025-07-09 11,483.15 11,621.95 11,482.45 11,540.42 0.0M
2025-07-08 11,462.82 11,497.51 11,413.45 11,483.15 0.0M
2025-07-07 11,550.17 11,550.17 11,455.17 11,462.82 0.0M
2025-07-04 11,536.45 11,581.92 11,479.27 11,550.17 0.0M
2025-07-03 11,469.95 11,575.51 11,457.32 11,536.45 0.0M
2025-07-02 11,495.32 11,534.77 11,430.53 11,469.95 0.0M
2025-07-01 11,413.94 11,501.88 11,410.64 11,495.32 0.0M
2025-06-30 11,367.35 11,425.06 11,326.94 11,413.94 0.0M
2025-06-27 11,420.30 11,423.93 11,356.94 11,367.35 0.0M
2025-06-26 11,465.05 11,471.05 11,383.06 11,420.30 0.0M
2025-06-25 11,408.96 11,472.04 11,366.42 11,465.05 0.0M
2025-06-24 11,337.19 11,451.06 11,337.19 11,408.96 0.0M
2025-06-23 11,399.62 11,399.62 11,260.37 11,337.19 0.0M
2025-06-20 11,420.51 11,481.50 11,399.62 11,399.62 0.0M
2025-06-19 11,552.71 11,552.71 11,392.60 11,420.51 0.0M
2025-06-18 11,614.51 11,667.16 11,552.71 11,552.71 0.0M
2025-06-17 11,637.62 11,705.31 11,589.82 11,614.51 0.0M
2025-06-16 11,794.20 11,794.20 11,625.22 11,637.62 0.0M
2025-06-13 11,873.08 11,873.08 11,711.23 11,794.20 0.0M
2025-06-12 11,977.22 11,977.22 11,827.52 11,873.08 0.0M
2025-06-11 11,814.98 11,988.69 11,814.98 11,977.22 0.0M
2025-06-10 11,889.36 11,929.63 11,763.45 11,814.98 0.0M
2025-06-09 11,805.06 11,924.27 11,783.95 11,889.36 0.0M
2025-06-06 11,764.41 11,808.46 11,644.68 11,805.06 0.0M
2025-06-05 11,952.63 11,952.63 11,742.11 11,764.41 0.0M
2025-06-04 11,929.60 11,966.99 11,869.32 11,952.63 0.0M
2025-06-03 11,774.34 11,939.67 11,732.92 11,929.60 0.0M
2025-05-30 11,672.29 11,868.82 11,672.29 11,774.34 0.0M
2025-05-29 11,670.48 11,693.98 11,616.62 11,672.29 0.0M
2025-05-28 11,651.16 11,710.24 11,609.86 11,670.48 0.0M
2025-05-27 11,698.97 11,769.10 11,631.20 11,651.16 0.0M
2025-05-26 11,676.72 11,767.21 11,635.33 11,698.97 0.0M
2025-05-23 11,738.12 11,828.87 11,673.92 11,676.72 0.0M
2025-05-22 11,695.74 11,776.66 11,646.25 11,738.12 0.0M
2025-05-21 11,665.52 11,743.85 11,632.84 11,695.74 0.0M
2025-05-20 11,524.42 11,727.16 11,524.42 11,665.52 0.0M
2025-05-19 11,483.62 11,541.50 11,463.54 11,524.42 0.0M
2025-05-16 11,554.66 11,554.66 11,406.76 11,483.62 0.0M
2025-05-15 11,541.92 11,587.87 11,491.34 11,554.66 0.0M
2025-05-14 11,419.40 11,553.34 11,379.01 11,541.92 0.0M
2025-05-13 11,411.88 11,441.70 11,376.84 11,419.40 0.0M
2025-05-12 11,435.61 11,444.77 11,367.41 11,411.88 0.0M
2025-05-09 11,428.01 11,470.55 11,418.53 11,435.61 0.0M
2025-05-08 11,464.86 11,485.36 11,423.47 11,428.01 0.0M
2025-05-07 11,433.86 11,528.66 11,425.12 11,464.86 0.0M
2025-05-06 11,460.67 11,460.67 11,399.25 11,433.86 0.0M
2025-04-30 11,441.33 11,521.24 11,441.33 11,460.67 0.0M
2025-04-29 11,383.59 11,450.51 11,323.28 11,441.33 0.0M
2025-04-28 11,443.64 11,445.23 11,383.59 11,383.59 0.0M
2025-04-25 11,585.06 11,591.06 11,456.04 11,456.04 0.0M
2025-04-24 11,484.72 11,615.70 11,481.11 11,585.06 0.0M
2025-04-23 11,585.37 11,585.37 11,462.01 11,484.72 0.0M
2025-04-22 11,504.26 11,616.02 11,493.97 11,585.37 0.0M
2025-04-21 11,503.93 11,510.23 11,460.04 11,504.26 0.0M
2025-04-18 11,626.39 11,626.39 11,455.38 11,503.93 0.0M
2025-04-17 11,650.67 11,650.67 11,539.47 11,626.39 0.0M
2025-04-16 11,601.94 11,668.15 11,472.21 11,650.67 0.0M
2025-04-15 11,553.14 11,661.33 11,499.89 11,601.94 0.0M
2025-04-14 11,531.93 11,618.08 11,509.82 11,553.14 0.0M
2025-04-11 11,712.79 11,712.79 11,462.34 11,531.93 0.0M
2025-04-10 11,659.68 11,746.87 11,502.47 11,712.79 0.0M
2025-04-09 11,453.89 11,723.03 11,329.61 11,659.68 0.0M
2025-04-08 10,864.12 11,472.76 10,826.02 11,453.89 0.0M
2025-04-07 11,239.85 11,239.85 10,611.12 10,864.12 0.0M
2025-04-03 11,143.11 11,256.28 11,115.04 11,239.85 0.0M
2025-04-02 11,163.59 11,211.75 11,118.57 11,143.11 0.0M
2025-04-01 11,077.42 11,213.37 11,065.54 11,163.59 0.0M
2025-03-31 11,170.97 11,229.74 11,057.26 11,077.42 0.0M
2025-03-28 11,232.99 11,244.14 11,147.59 11,170.97 0.0M
2025-03-27 11,133.58 11,235.10 11,124.08 11,232.99 0.0M
2025-03-26 11,061.57 11,179.63 11,028.04 11,133.58 0.0M
2025-03-25 10,992.50 11,061.57 10,929.88 11,061.57 0.0M
2025-03-24 10,970.50 11,023.06 10,940.12 10,992.50 0.0M
2025-03-21 11,057.92 11,112.57 10,911.41 10,970.50 0.0M
2025-03-20 11,175.00 11,175.00 11,053.29 11,057.92 0.0M
2025-03-19 11,192.24 11,203.80 11,141.71 11,175.00 0.0M
2025-03-18 11,278.08 11,278.08 11,180.00 11,192.24 0.0M
2025-03-17 11,245.27 11,394.37 11,245.27 11,278.08 0.0M
2025-03-14 10,964.69 11,252.00 10,964.69 11,245.27 0.0M
2025-03-13 10,990.94 11,034.71 10,939.37 10,964.69 0.0M
2025-03-12 11,126.89 11,126.89 10,990.41 10,990.94 0.0M
2025-03-11 10,964.06 11,126.89 10,877.67 11,126.89 0.0M
2025-03-10 10,995.00 11,043.22 10,912.17 10,964.06 0.0M
2025-03-07 11,010.41 11,052.64 10,916.84 10,995.00 0.0M
2025-03-06 10,914.57 11,039.98 10,891.76 11,010.41 0.0M
2025-03-05 10,993.04 10,993.04 10,887.55 10,914.57 0.0M
2025-03-04 10,936.38 10,993.04 10,889.68 10,993.04 0.0M
2025-03-03 10,924.58 11,045.22 10,899.12 10,936.38 0.0M
2025-02-28 10,928.82 11,082.14 10,905.20 10,924.58 0.0M
2025-02-27 10,833.23 10,932.68 10,816.89 10,928.82 0.0M
2025-02-26 10,742.97 10,833.23 10,703.09 10,833.23 0.0M
2025-02-25 10,899.68 10,899.68 10,723.96 10,742.97 0.0M
2025-02-24 10,858.00 11,017.09 10,858.00 10,899.68 0.0M
2025-02-21 10,805.66 10,965.18 10,805.66 10,858.00 0.0M
2025-02-20 10,845.52 10,863.12 10,786.93 10,805.66 0.0M
2025-02-19 10,738.47 10,846.37 10,715.72 10,845.52 0.0M
2025-02-18 10,851.58 10,898.72 10,711.79 10,738.47 0.0M
2025-02-17 10,853.85 10,870.34 10,740.86 10,851.58 0.0M
2025-02-14 10,845.32 10,881.92 10,797.45 10,853.85 0.0M
2025-02-13 10,689.88 10,917.75 10,689.88 10,845.32 0.0M
2025-02-12 10,641.23 10,695.41 10,574.89 10,689.88 0.0M
2025-02-11 10,730.15 10,739.09 10,624.84 10,641.23 0.0M
2025-02-10 10,748.26 10,750.98 10,662.31 10,730.15 0.0M
2025-02-07 10,681.60 10,818.66 10,607.09 10,748.26 0.0M
2025-02-06 10,649.07 10,685.93 10,582.55 10,681.60 0.0M
2025-02-05 10,796.29 10,796.29 10,629.33 10,649.07 0.0M
2025-01-27 10,730.00 10,868.53 10,730.00 10,796.29 0.0M
2025-01-24 10,673.27 10,759.90 10,644.62 10,730.00 0.0M
2025-01-23 10,643.82 10,790.11 10,643.82 10,673.27 0.0M
2025-01-22 10,739.55 10,739.55 10,587.55 10,643.82 0.0M
2025-01-21 10,764.42 10,780.27 10,627.76 10,739.55 0.0M
2025-01-20 10,810.54 10,921.27 10,746.54 10,764.42 0.0M
2025-01-17 10,704.84 10,849.24 10,666.65 10,810.54 0.0M
2025-01-16 10,745.35 10,867.86 10,657.36 10,704.84 0.0M
2025-01-15 10,835.66 10,835.66 10,729.02 10,745.35 0.0M
2025-01-14 10,654.64 10,865.56 10,619.67 10,835.66 0.0M
2025-01-13 10,623.73 10,714.91 10,572.63 10,654.64 0.0M
2025-01-10 10,734.37 10,776.99 10,623.73 10,623.73 0.0M
2025-01-09 10,828.68 10,901.58 10,716.35 10,734.37 0.0M
2025-01-08 10,853.12 10,895.21 10,693.42 10,828.68 0.0M
2025-01-07 10,877.39 10,916.57 10,808.50 10,853.12 0.0M
2025-01-06 10,920.68 10,995.26 10,817.23 10,877.39 0.0M
2025-01-03 11,039.52 11,094.97 10,880.55 10,920.68 0.0M
2025-01-02 11,266.57 11,314.24 10,985.91 11,039.52 0.0M