FTSE China Forestry Paper

FTXIN4551010
🏛️ china →
2,090.61
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 3,104.61 3,140.92 3,087.06 3,126.81 0.0M
2021-12-30 3,101.85 3,121.77 3,081.70 3,104.61 0.0M
2021-12-29 3,132.14 3,150.05 3,088.52 3,101.85 0.0M
2021-12-28 3,082.84 3,135.32 3,060.61 3,132.14 0.0M
2021-12-27 3,151.43 3,166.64 3,063.30 3,082.84 0.0M
2021-12-24 3,196.57 3,200.33 3,088.52 3,151.43 0.0M
2021-12-23 3,260.95 3,260.95 3,173.19 3,196.57 0.0M
2021-12-22 3,251.51 3,272.87 3,241.50 3,260.95 0.0M
2021-12-21 3,269.16 3,293.85 3,225.97 3,251.51 0.0M
2021-12-20 3,376.99 3,396.29 3,252.69 3,269.16 0.0M
2021-12-17 3,413.27 3,428.40 3,337.57 3,376.99 0.0M
2021-12-16 3,376.46 3,417.84 3,350.78 3,413.27 0.0M
2021-12-15 3,379.94 3,432.52 3,369.01 3,376.46 0.0M
2021-12-14 3,440.53 3,440.53 3,367.19 3,379.94 0.0M
2021-12-13 3,527.16 3,527.16 3,410.37 3,440.53 0.0M
2021-12-10 3,454.13 3,548.47 3,443.13 3,527.16 0.0M
2021-12-09 3,455.74 3,500.76 3,421.29 3,454.13 0.0M
2021-12-08 3,342.12 3,462.11 3,342.12 3,455.74 0.0M
2021-12-07 3,402.40 3,424.65 3,322.42 3,342.12 0.0M
2021-12-06 3,452.75 3,468.23 3,400.70 3,402.40 0.0M
2021-12-03 3,501.59 3,517.60 3,430.37 3,452.75 0.0M
2021-12-02 3,486.12 3,544.25 3,473.67 3,501.59 0.0M
2021-12-01 3,460.90 3,513.21 3,455.51 3,486.12 0.0M
2021-11-30 3,561.46 3,588.13 3,451.10 3,460.90 0.0M
2021-11-29 3,446.59 3,599.50 3,391.29 3,561.46 0.0M
2021-11-26 3,306.24 3,456.84 3,306.24 3,446.59 0.0M
2021-11-25 3,355.79 3,356.42 3,289.16 3,306.24 0.0M
2021-11-24 3,480.67 3,480.67 3,323.12 3,355.79 0.0M
2021-11-23 3,488.17 3,510.39 3,426.89 3,480.67 0.0M
2021-11-22 3,377.67 3,500.39 3,377.67 3,488.17 0.0M
2021-11-19 3,364.17 3,402.89 3,333.13 3,377.67 0.0M
2021-11-18 3,405.10 3,405.10 3,335.37 3,364.17 0.0M
2021-11-17 3,302.45 3,419.06 3,302.45 3,405.10 0.0M
2021-11-16 3,357.15 3,374.63 3,301.79 3,302.45 0.0M
2021-11-15 3,495.90 3,495.90 3,336.09 3,357.15 0.0M
2021-11-12 3,488.66 3,520.49 3,456.00 3,495.90 0.0M
2021-11-11 3,490.21 3,519.72 3,435.98 3,488.66 0.0M
2021-11-10 3,548.07 3,548.07 3,420.81 3,490.21 0.0M
2021-11-09 3,538.82 3,583.89 3,524.96 3,548.07 0.0M
2021-11-08 3,376.80 3,539.94 3,376.80 3,538.82 0.0M
2021-11-05 3,422.59 3,492.35 3,371.25 3,376.80 0.0M
2021-11-04 3,430.90 3,494.99 3,405.91 3,422.59 0.0M
2021-11-03 3,467.20 3,472.85 3,397.13 3,430.90 0.0M
2021-11-02 3,484.88 3,551.08 3,422.09 3,467.20 0.0M
2021-11-01 3,628.05 3,628.05 3,459.75 3,484.88 0.0M
2021-10-29 3,679.40 3,679.82 3,531.69 3,628.05 0.0M
2021-10-28 3,851.44 3,851.44 3,655.08 3,679.40 0.0M
2021-10-27 3,752.70 3,877.54 3,715.79 3,851.44 0.0M
2021-10-26 3,764.98 3,845.81 3,733.95 3,752.70 0.0M
2021-10-25 3,674.42 3,813.16 3,674.42 3,764.98 0.0M
2021-10-22 3,705.06 3,759.93 3,628.94 3,674.42 0.0M
2021-10-21 3,779.83 3,779.83 3,663.91 3,705.06 0.0M
2021-10-20 3,750.74 3,844.61 3,708.70 3,779.83 0.0M
2021-10-19 3,759.60 3,767.31 3,693.42 3,750.74 0.0M
2021-10-18 3,625.95 3,761.40 3,584.08 3,759.60 0.0M
2021-10-15 3,614.88 3,649.53 3,551.74 3,625.95 0.0M
2021-10-14 3,621.17 3,647.95 3,560.05 3,614.88 0.0M
2021-10-13 3,408.12 3,622.85 3,404.74 3,621.17 0.0M
2021-10-12 3,541.79 3,541.79 3,363.52 3,408.12 0.0M
2021-10-11 3,563.47 3,594.93 3,447.24 3,541.79 0.0M
2021-10-08 3,723.94 3,817.48 3,527.45 3,563.47 0.0M
2021-09-30 3,603.70 3,742.96 3,584.07 3,723.94 0.0M
2021-09-29 3,845.53 3,845.53 3,585.40 3,603.70 0.0M
2021-09-28 3,881.75 3,906.61 3,769.96 3,845.53 0.0M
2021-09-27 4,051.10 4,054.04 3,786.67 3,881.75 0.0M
2021-09-24 4,062.66 4,130.97 3,920.87 4,051.10 0.0M
2021-09-23 4,183.07 4,282.69 4,049.87 4,062.66 0.0M
2021-09-22 4,235.08 4,269.51 4,147.81 4,183.07 0.0M
2021-09-16 4,313.45 4,457.98 4,188.89 4,205.85 0.0M
2021-09-15 4,257.34 4,413.13 4,257.34 4,313.45 0.0M
2021-09-14 4,228.70 4,352.34 4,159.69 4,257.34 0.0M
2021-09-13 4,120.45 4,249.44 4,112.28 4,228.70 0.0M
2021-09-10 4,090.20 4,143.34 4,013.85 4,120.45 0.0M
2021-09-09 3,985.07 4,102.75 3,985.07 4,090.20 0.0M
2021-09-08 3,918.88 4,004.50 3,918.88 3,985.07 0.0M
2021-09-07 3,716.47 3,950.52 3,662.72 3,918.88 0.0M
2021-09-06 3,713.98 3,771.78 3,639.10 3,716.47 0.0M
2021-09-03 3,818.31 3,858.57 3,668.08 3,713.98 0.0M
2021-09-02 3,635.34 3,820.66 3,635.34 3,818.31 0.0M
2021-09-01 3,739.17 3,740.67 3,539.90 3,635.34 0.0M
2021-08-31 3,679.63 3,739.17 3,629.52 3,739.17 0.0M
2021-08-30 3,648.00 3,734.29 3,636.39 3,679.63 0.0M
2021-08-27 3,543.91 3,656.42 3,477.28 3,648.00 0.0M
2021-08-26 3,621.00 3,621.00 3,538.44 3,543.91 0.0M
2021-08-25 3,527.50 3,621.00 3,484.07 3,621.00 0.0M
2021-08-24 3,372.36 3,560.69 3,372.36 3,527.50 0.0M
2021-08-23 3,372.42 3,391.48 3,319.75 3,372.36 0.0M
2021-08-20 3,366.77 3,392.97 3,284.10 3,372.42 0.0M
2021-08-19 3,352.32 3,387.10 3,270.68 3,366.77 0.0M
2021-08-18 3,326.10 3,367.67 3,291.35 3,352.32 0.0M
2021-08-17 3,299.86 3,392.90 3,296.93 3,326.10 0.0M
2021-08-16 3,364.73 3,400.28 3,277.65 3,299.86 0.0M
2021-08-13 3,326.06 3,421.17 3,291.41 3,364.73 0.0M
2021-08-12 3,335.97 3,335.97 3,251.46 3,326.06 0.0M
2021-08-11 3,285.47 3,349.54 3,276.80 3,335.97 0.0M
2021-08-10 3,246.05 3,326.24 3,230.06 3,285.47 0.0M
2021-08-09 3,263.12 3,274.69 3,183.05 3,246.05 0.0M
2021-08-06 3,184.92 3,310.27 3,184.92 3,263.12 0.0M
2021-08-05 3,260.08 3,274.61 3,142.81 3,184.92 0.0M
2021-08-04 3,152.96 3,272.08 3,116.74 3,260.08 0.0M
2021-08-03 3,232.22 3,237.80 3,139.67 3,152.96 0.0M
2021-08-02 3,180.03 3,234.29 3,129.78 3,232.22 0.0M
2021-07-30 3,199.83 3,255.29 3,121.11 3,180.03 0.0M
2021-07-29 3,147.89 3,233.41 3,101.79 3,199.83 0.0M
2021-07-28 3,161.33 3,190.71 3,037.90 3,147.89 0.0M
2021-07-27 3,263.32 3,368.98 3,160.70 3,161.33 0.0M
2021-07-26 3,288.27 3,342.08 3,192.77 3,263.32 0.0M
2021-07-23 3,385.88 3,412.19 3,274.73 3,288.27 0.0M
2021-07-22 3,343.88 3,394.81 3,257.91 3,385.88 0.0M
2021-07-21 3,262.42 3,372.40 3,257.71 3,343.88 0.0M
2021-07-20 3,209.46 3,263.88 3,133.20 3,262.42 0.0M
2021-07-19 3,343.71 3,373.85 3,188.52 3,209.46 0.0M
2021-07-16 3,339.95 3,426.80 3,328.92 3,343.71 0.0M
2021-07-15 3,287.46 3,357.83 3,256.53 3,339.95 0.0M
2021-07-14 3,310.21 3,375.51 3,206.19 3,287.46 0.0M
2021-07-13 3,432.35 3,440.37 3,282.67 3,310.21 0.0M
2021-07-12 3,240.06 3,435.18 3,240.06 3,432.35 0.0M
2021-07-09 3,282.37 3,282.37 3,139.62 3,240.06 0.0M
2021-07-08 3,214.90 3,343.48 3,214.90 3,282.37 0.0M
2021-07-07 3,037.19 3,216.11 3,003.97 3,214.90 0.0M
2021-07-06 3,037.19 3,037.19 3,037.19 3,037.19 0.0M
2021-07-05 2,998.30 3,002.89 2,944.91 2,998.92 0.0M
2021-07-02 3,071.35 3,071.35 2,955.09 2,998.30 0.0M
2021-07-01 3,110.00 3,159.80 3,048.56 3,071.35 0.0M
2021-06-30 3,043.55 3,110.00 3,030.37 3,110.00 0.0M
2021-06-29 3,019.22 3,071.75 3,019.22 3,043.55 0.0M
2021-06-28 3,054.70 3,054.70 2,988.13 3,019.22 0.0M
2021-06-25 2,986.08 3,071.56 2,959.52 3,054.70 0.0M
2021-06-24 2,887.21 2,997.28 2,887.21 2,986.08 0.0M
2021-06-23 2,808.99 2,900.85 2,808.99 2,887.21 0.0M
2021-06-22 2,768.45 2,826.72 2,745.38 2,808.99 0.0M
2021-06-21 2,857.83 2,857.83 2,750.55 2,768.45 0.0M
2021-06-18 2,804.36 2,873.09 2,790.90 2,857.83 0.0M
2021-06-17 2,742.11 2,804.47 2,742.11 2,804.36 0.0M
2021-06-16 2,822.73 2,822.73 2,735.46 2,742.11 0.0M
2021-06-15 2,845.36 2,853.87 2,789.62 2,822.73 0.0M
2021-06-11 2,858.17 2,871.74 2,834.71 2,845.36 0.0M
2021-06-10 2,813.92 2,862.05 2,791.90 2,858.17 0.0M
2021-06-09 2,746.76 2,827.72 2,746.76 2,813.92 0.0M
2021-06-08 2,760.34 2,807.67 2,733.98 2,746.76 0.0M
2021-06-07 2,785.50 2,822.66 2,720.80 2,760.34 0.0M
2021-06-04 2,782.95 2,809.49 2,725.06 2,785.50 0.0M
2021-06-03 2,718.59 2,824.98 2,718.59 2,782.95 0.0M
2021-06-02 2,698.72 2,752.83 2,698.72 2,718.59 0.0M
2021-06-01 2,710.66 2,710.66 2,604.31 2,698.72 0.0M
2021-05-31 2,649.81 2,718.04 2,649.81 2,710.66 0.0M
2021-05-28 2,654.15 2,703.55 2,632.94 2,649.81 0.0M
2021-05-27 2,641.29 2,654.15 2,621.60 2,654.15 0.0M
2021-05-26 2,659.58 2,659.58 2,621.56 2,641.29 0.0M
2021-05-25 2,641.28 2,670.17 2,638.49 2,659.58 0.0M
2021-05-24 2,615.47 2,652.60 2,602.96 2,641.28 0.0M
2021-05-21 2,625.34 2,640.57 2,591.89 2,615.47 0.0M
2021-05-20 2,652.66 2,652.66 2,574.92 2,625.34 0.0M
2021-05-19 2,616.69 2,654.79 2,593.97 2,652.66 0.0M
2021-05-18 2,626.34 2,648.94 2,609.09 2,616.69 0.0M
2021-05-17 2,545.26 2,640.04 2,545.26 2,626.34 0.0M
2021-05-14 2,564.88 2,582.43 2,510.02 2,545.26 0.0M
2021-05-13 2,556.72 2,607.09 2,552.54 2,564.88 0.0M
2021-05-12 2,579.23 2,592.72 2,548.80 2,556.72 0.0M
2021-05-11 2,632.67 2,632.67 2,528.82 2,579.23 0.0M
2021-05-10 2,571.22 2,636.19 2,571.22 2,632.67 0.0M
2021-05-07 2,549.84 2,599.87 2,549.84 2,571.22 0.0M
2021-05-06 2,524.25 2,558.11 2,520.81 2,549.84 0.0M
2021-04-30 2,521.83 2,528.31 2,497.27 2,524.25 0.0M
2021-04-29 2,469.94 2,524.06 2,467.94 2,521.83 0.0M
2021-04-28 2,430.84 2,489.62 2,430.84 2,469.94 0.0M
2021-04-27 2,434.99 2,437.74 2,408.30 2,430.84 0.0M
2021-04-26 2,456.00 2,470.55 2,432.10 2,434.99 0.0M
2021-04-23 2,481.27 2,481.65 2,441.23 2,456.00 0.0M
2021-04-22 2,472.20 2,505.11 2,470.12 2,481.27 0.0M
2021-04-21 2,485.17 2,485.17 2,441.92 2,472.20 0.0M
2021-04-20 2,469.36 2,488.51 2,455.81 2,485.17 0.0M
2021-04-19 2,404.69 2,473.44 2,404.69 2,469.36 0.0M
2021-04-16 2,378.98 2,410.57 2,378.98 2,404.69 0.0M
2021-04-15 2,373.05 2,382.42 2,349.28 2,378.98 0.0M
2021-04-14 2,331.14 2,376.99 2,331.14 2,373.05 0.0M
2021-04-13 2,348.45 2,375.84 2,324.38 2,331.14 0.0M
2021-04-12 2,407.33 2,420.25 2,337.64 2,348.45 0.0M
2021-04-09 2,441.13 2,441.13 2,387.24 2,407.33 0.0M
2021-04-08 2,430.50 2,457.41 2,416.26 2,441.13 0.0M
2021-04-07 2,397.23 2,433.74 2,385.07 2,430.50 0.0M
2021-04-06 2,353.27 2,408.35 2,353.27 2,397.23 0.0M
2021-04-02 2,360.92 2,375.55 2,342.86 2,353.27 0.0M
2021-04-01 2,360.07 2,365.91 2,325.28 2,360.92 0.0M
2021-03-31 2,400.53 2,401.76 2,329.13 2,360.07 0.0M
2021-03-30 2,364.38 2,404.76 2,334.16 2,400.53 0.0M
2021-03-29 2,328.60 2,379.04 2,324.40 2,364.38 0.0M
2021-03-26 2,290.83 2,348.18 2,290.83 2,328.60 0.0M
2021-03-25 2,222.32 2,311.30 2,222.32 2,290.83 0.0M
2021-03-24 2,276.22 2,276.22 2,205.91 2,222.32 0.0M
2021-03-23 2,364.89 2,365.70 2,265.35 2,276.22 0.0M
2021-03-22 2,363.08 2,392.65 2,337.29 2,364.89 0.0M
2021-03-19 2,519.62 2,519.62 2,324.32 2,363.08 0.0M
2021-03-18 2,373.52 2,579.26 2,373.52 2,519.62 0.0M
2021-03-17 2,367.55 2,421.22 2,339.23 2,373.52 0.0M
2021-03-16 2,354.13 2,377.99 2,303.44 2,367.55 0.0M
2021-03-15 2,452.53 2,491.30 2,337.73 2,354.13 0.0M
2021-03-12 2,454.02 2,470.42 2,376.50 2,452.53 0.0M
2021-03-11 2,383.95 2,500.24 2,370.53 2,454.02 0.0M
2021-03-10 2,431.66 2,480.86 2,352.64 2,383.95 0.0M
2021-03-09 2,537.52 2,547.95 2,394.39 2,431.66 0.0M
2021-03-08 2,556.90 2,641.88 2,537.52 2,537.52 0.0M
2021-03-05 2,603.11 2,616.53 2,528.57 2,556.90 0.0M
2021-03-04 2,777.55 2,777.55 2,565.84 2,603.11 0.0M
2021-03-03 2,680.64 2,808.86 2,680.64 2,777.55 0.0M
2021-03-02 2,722.39 2,841.66 2,661.26 2,680.64 0.0M
2021-03-01 2,631.44 2,776.06 2,631.44 2,722.39 0.0M
2021-02-26 2,808.86 2,808.86 2,585.22 2,631.44 0.0M
2021-02-25 2,841.66 2,956.46 2,796.93 2,808.86 0.0M
2021-02-24 3,157.73 3,157.73 2,841.66 2,841.66 0.0M
2021-02-23 3,136.86 3,238.24 3,072.75 3,157.73 0.0M
2021-02-22 2,934.10 3,227.80 2,934.10 3,136.86 0.0M
2021-02-19 2,971.37 3,111.51 2,887.88 2,934.10 0.0M
2021-02-18 2,872.97 3,035.48 2,840.17 2,971.37 0.0M
2021-02-10 2,878.93 2,895.33 2,799.91 2,872.97 0.0M
2021-02-09 2,835.70 2,959.44 2,834.20 2,878.93 0.0M
2021-02-08 2,720.90 2,874.46 2,720.90 2,835.70 0.0M
2021-02-05 2,805.88 2,810.35 2,700.02 2,720.90 0.0M
2021-02-04 2,807.37 2,837.19 2,735.81 2,805.88 0.0M
2021-02-03 2,619.51 2,877.44 2,619.51 2,807.37 0.0M
2021-02-02 2,480.86 2,634.42 2,452.53 2,619.51 0.0M
2021-02-01 2,358.61 2,494.28 2,346.68 2,480.86 0.0M
2021-01-29 2,361.59 2,406.32 2,321.33 2,358.61 0.0M
2021-01-28 2,461.48 2,461.48 2,351.15 2,361.59 0.0M
2021-01-27 2,445.08 2,519.62 2,433.15 2,461.48 0.0M
2021-01-26 2,503.22 2,503.22 2,401.84 2,445.08 0.0M
2021-01-25 2,437.62 2,539.01 2,430.17 2,503.22 0.0M
2021-01-22 2,339.23 2,498.75 2,339.23 2,437.62 0.0M
2021-01-21 2,330.28 2,361.59 2,310.90 2,339.23 0.0M
2021-01-20 2,348.17 2,348.17 2,281.08 2,330.28 0.0M
2021-01-19 2,461.48 2,461.48 2,297.48 2,348.17 0.0M
2021-01-18 2,537.52 2,643.37 2,425.70 2,461.48 0.0M
2021-01-15 2,528.57 2,555.41 2,473.41 2,537.52 0.0M
2021-01-14 2,543.48 2,564.35 2,430.17 2,528.57 0.0M
2021-01-13 2,524.10 2,562.86 2,401.84 2,543.48 0.0M
2021-01-12 2,452.53 2,540.50 2,421.22 2,524.10 0.0M
2021-01-11 2,504.72 2,541.99 2,443.59 2,452.53 0.0M
2021-01-08 2,470.42 2,576.28 2,461.48 2,504.72 0.0M
2021-01-07 2,343.70 2,495.77 2,331.77 2,470.42 0.0M
2021-01-06 2,257.23 2,377.99 2,257.23 2,343.70 0.0M
2021-01-05 2,167.77 2,279.59 2,146.90 2,257.23 0.0M
2021-01-04 2,151.37 2,199.08 2,123.04 2,167.77 0.0M