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
2022-12-30 2,331.19 2,349.75 2,300.05 2,300.05 0.0M
2022-12-29 2,346.70 2,364.22 2,328.13 2,331.19 0.0M
2022-12-28 2,374.66 2,374.66 2,318.55 2,346.70 0.0M
2022-12-27 2,370.20 2,390.08 2,358.08 2,374.66 0.0M
2022-12-26 2,328.27 2,375.41 2,328.27 2,370.20 0.0M
2022-12-23 2,377.58 2,377.58 2,305.06 2,328.27 0.0M
2022-12-22 2,463.07 2,471.56 2,370.00 2,377.58 0.0M
2022-12-21 2,444.77 2,469.64 2,430.80 2,463.07 0.0M
2022-12-20 2,465.16 2,465.16 2,416.47 2,444.77 0.0M
2022-12-19 2,501.82 2,533.19 2,450.78 2,465.16 0.0M
2022-12-16 2,510.95 2,520.95 2,487.80 2,501.82 0.0M
2022-12-15 2,496.58 2,515.72 2,465.30 2,510.95 0.0M
2022-12-14 2,504.32 2,518.34 2,486.45 2,496.58 0.0M
2022-12-13 2,504.37 2,533.76 2,486.15 2,504.32 0.0M
2022-12-12 2,523.07 2,557.62 2,504.37 2,504.37 0.0M
2022-12-09 2,488.56 2,525.62 2,463.29 2,523.07 0.0M
2022-12-08 2,489.63 2,500.00 2,468.72 2,488.56 0.0M
2022-12-07 2,490.49 2,545.88 2,482.24 2,489.63 0.0M
2022-12-06 2,458.59 2,497.63 2,425.73 2,490.49 0.0M
2022-12-05 2,472.16 2,479.52 2,455.12 2,458.59 0.0M
2022-12-02 2,442.55 2,497.24 2,441.43 2,472.16 0.0M
2022-12-01 2,407.48 2,477.70 2,407.48 2,442.55 0.0M
2022-11-30 2,381.55 2,413.81 2,377.33 2,407.48 0.0M
2022-11-29 2,350.96 2,398.97 2,350.96 2,381.55 0.0M
2022-11-28 2,410.04 2,410.04 2,410.04 2,410.04 0.0M
2022-11-25 2,412.26 2,426.10 2,403.22 2,410.04 0.0M
2022-11-24 2,394.29 2,434.42 2,394.08 2,412.26 0.0M
2022-11-23 2,366.28 2,407.98 2,347.31 2,394.29 0.0M
2022-11-22 2,393.51 2,395.44 2,356.05 2,366.28 0.0M
2022-11-21 2,391.83 2,406.07 2,352.82 2,393.51 0.0M
2022-11-18 2,381.65 2,418.72 2,364.03 2,391.83 0.0M
2022-11-17 2,449.55 2,449.55 2,359.14 2,381.65 0.0M
2022-11-16 2,506.43 2,518.24 2,441.15 2,449.55 0.0M
2022-11-15 2,413.91 2,512.30 2,413.91 2,506.43 0.0M
2022-11-14 2,445.36 2,496.85 2,398.29 2,413.91 0.0M
2022-11-11 2,379.47 2,466.64 2,379.47 2,445.36 0.0M
2022-11-10 2,407.56 2,407.56 2,358.13 2,379.47 0.0M
2022-11-09 2,456.24 2,459.54 2,407.56 2,407.56 0.0M
2022-11-08 2,473.77 2,487.77 2,430.87 2,456.24 0.0M
2022-11-07 2,420.41 2,495.64 2,420.41 2,473.77 0.0M
2022-11-04 2,298.84 2,429.21 2,298.84 2,420.41 0.0M
2022-11-03 2,309.85 2,318.69 2,285.72 2,298.84 0.0M
2022-11-02 2,267.64 2,319.42 2,255.27 2,309.85 0.0M
2022-11-01 2,207.29 2,267.64 2,181.68 2,267.64 0.0M
2022-10-31 2,289.07 2,291.88 2,193.89 2,207.29 0.0M
2022-10-28 2,397.48 2,397.48 2,280.59 2,289.07 0.0M
2022-10-27 2,388.73 2,458.10 2,388.73 2,397.48 0.0M
2022-10-26 2,402.49 2,432.79 2,368.67 2,388.73 0.0M
2022-10-25 2,489.56 2,489.56 2,389.23 2,402.49 0.0M
2022-10-24 2,541.22 2,577.62 2,472.47 2,489.56 0.0M
2022-10-21 2,545.73 2,566.05 2,528.28 2,541.22 0.0M
2022-10-20 2,624.73 2,624.73 2,541.39 2,545.73 0.0M
2022-10-19 2,643.07 2,708.51 2,612.76 2,624.73 0.0M
2022-10-18 2,647.73 2,672.29 2,627.28 2,643.07 0.0M
2022-10-17 2,725.91 2,725.91 2,595.33 2,647.73 0.0M
2022-10-14 2,672.46 2,739.93 2,628.80 2,725.91 0.0M
2022-10-13 2,703.73 2,737.30 2,670.22 2,672.46 0.0M
2022-10-12 2,683.72 2,703.73 2,584.57 2,703.73 0.0M
2022-10-11 2,659.06 2,714.05 2,659.06 2,683.72 0.0M
2022-10-10 2,684.05 2,728.18 2,647.60 2,659.06 0.0M
2022-09-30 2,718.20 2,718.20 2,673.88 2,684.05 0.0M
2022-09-29 2,685.87 2,756.59 2,683.47 2,718.20 0.0M
2022-09-28 2,785.81 2,786.22 2,680.13 2,685.87 0.0M
2022-09-27 2,842.96 2,848.70 2,731.05 2,785.81 0.0M
2022-09-26 2,817.52 2,896.89 2,787.92 2,842.96 0.0M
2022-09-23 2,805.35 2,844.99 2,772.17 2,817.52 0.0M
2022-09-22 2,790.39 2,834.74 2,750.48 2,805.35 0.0M
2022-09-21 2,801.02 2,812.93 2,751.37 2,790.39 0.0M
2022-09-20 2,749.33 2,840.02 2,749.33 2,801.02 0.0M
2022-09-19 2,764.77 2,790.24 2,735.27 2,749.33 0.0M
2022-09-16 2,816.21 2,826.04 2,754.26 2,764.77 0.0M
2022-09-15 2,902.71 2,928.89 2,786.72 2,816.21 0.0M
2022-09-14 2,952.55 2,952.55 2,870.00 2,902.71 0.0M
2022-09-13 2,991.45 2,991.45 2,927.83 2,952.55 0.0M
2022-09-09 3,000.73 3,028.40 2,961.32 2,991.45 0.0M
2022-09-08 3,014.38 3,015.34 2,984.65 3,000.73 0.0M
2022-09-07 2,928.31 3,017.36 2,928.31 3,014.38 0.0M
2022-09-06 2,871.08 2,939.14 2,863.55 2,928.31 0.0M
2022-09-05 2,844.11 2,892.76 2,844.11 2,871.08 0.0M
2022-09-02 2,849.60 2,863.20 2,820.70 2,844.11 0.0M
2022-09-01 2,872.70 2,885.08 2,842.98 2,849.60 0.0M
2022-08-31 2,950.88 2,950.88 2,856.66 2,872.70 0.0M
2022-08-30 3,012.38 3,012.38 2,943.74 2,950.88 0.0M
2022-08-29 2,999.28 3,014.73 2,962.67 3,012.38 0.0M
2022-08-26 2,983.46 3,029.05 2,976.02 2,999.28 0.0M
2022-08-25 2,995.37 3,004.69 2,935.80 2,983.46 0.0M
2022-08-24 3,080.32 3,080.32 2,987.89 2,995.37 0.0M
2022-08-23 3,056.95 3,088.58 3,056.48 3,080.32 0.0M
2022-08-22 3,046.52 3,061.68 2,988.57 3,056.95 0.0M
2022-08-19 3,045.42 3,082.08 3,008.05 3,046.52 0.0M
2022-08-18 3,134.12 3,134.12 3,025.87 3,045.42 0.0M
2022-08-17 3,164.52 3,192.41 3,115.15 3,134.12 0.0M
2022-08-16 3,177.59 3,219.55 3,141.30 3,164.52 0.0M
2022-08-15 3,138.13 3,213.37 3,136.11 3,177.59 0.0M
2022-08-12 3,167.35 3,193.75 3,127.13 3,138.13 0.0M
2022-08-11 3,152.11 3,185.26 3,109.82 3,167.35 0.0M
2022-08-10 3,138.93 3,176.37 3,104.45 3,152.11 0.0M
2022-08-09 3,085.57 3,187.62 3,080.35 3,138.93 0.0M
2022-08-08 3,031.93 3,116.83 3,008.04 3,085.57 0.0M
2022-08-05 2,993.53 3,048.07 2,963.14 3,031.93 0.0M
2022-08-04 2,996.05 3,058.02 2,971.90 2,993.53 0.0M
2022-08-03 3,095.24 3,122.58 2,987.96 2,996.05 0.0M
2022-08-02 3,032.17 3,115.10 2,961.75 3,095.24 0.0M
2022-08-01 3,031.46 3,032.17 3,012.33 3,032.17 0.0M
2022-07-29 3,031.88 3,052.55 2,942.65 2,958.06 0.0M
2022-07-28 3,009.28 3,055.12 2,971.84 3,031.88 0.0M
2022-07-27 2,940.38 3,016.20 2,904.68 3,009.28 0.0M
2022-07-26 2,937.47 2,961.68 2,921.58 2,940.38 0.0M
2022-07-25 2,954.57 2,966.15 2,927.55 2,937.47 0.0M
2022-07-22 2,929.85 2,982.33 2,929.85 2,954.57 0.0M
2022-07-21 2,979.49 2,981.24 2,929.85 2,929.85 0.0M
2022-07-20 2,998.54 3,009.27 2,961.76 2,979.49 0.0M
2022-07-19 3,015.74 3,025.10 2,980.97 2,998.54 0.0M
2022-07-18 3,032.85 3,037.08 2,957.44 3,015.74 0.0M
2022-07-15 3,083.39 3,103.51 3,032.85 3,032.85 0.0M
2022-07-14 3,040.14 3,104.64 3,016.78 3,083.39 0.0M
2022-07-13 3,019.13 3,057.98 2,990.00 3,040.14 0.0M
2022-07-12 3,048.24 3,068.02 2,992.72 3,019.13 0.0M
2022-07-11 3,099.16 3,099.16 3,016.56 3,048.24 0.0M
2022-07-08 3,156.97 3,169.11 3,093.47 3,099.16 0.0M
2022-07-07 3,140.67 3,173.69 3,096.56 3,156.97 0.0M
2022-07-06 3,200.96 3,200.96 3,103.62 3,140.67 0.0M
2022-07-05 3,252.18 3,265.39 3,154.93 3,200.96 0.0M
2022-07-04 3,122.24 3,255.84 3,112.31 3,252.18 0.0M
2022-07-01 3,136.97 3,174.67 3,095.06 3,122.24 0.0M
2022-06-30 3,098.12 3,170.80 3,098.12 3,136.97 0.0M
2022-06-29 3,285.39 3,285.39 3,091.22 3,098.12 0.0M
2022-06-28 3,260.89 3,300.92 3,215.29 3,285.39 0.0M
2022-06-27 3,235.78 3,280.71 3,219.07 3,260.89 0.0M
2022-06-24 3,119.40 3,256.20 3,119.40 3,235.78 0.0M
2022-06-23 3,086.56 3,123.84 3,037.28 3,119.40 0.0M
2022-06-22 3,097.02 3,175.18 3,085.81 3,086.56 0.0M
2022-06-21 3,156.31 3,156.31 3,058.21 3,097.02 0.0M
2022-06-20 3,084.53 3,183.85 3,080.50 3,156.31 0.0M
2022-06-17 3,012.81 3,138.86 2,991.41 3,084.53 0.0M
2022-06-16 3,024.59 3,079.94 2,997.99 3,012.81 0.0M
2022-06-15 3,110.36 3,110.36 3,023.30 3,024.59 0.0M
2022-06-14 3,048.88 3,114.57 2,999.71 3,110.36 0.0M
2022-06-13 2,971.23 3,070.38 2,971.23 3,048.88 0.0M
2022-06-10 2,861.92 2,975.07 2,819.49 2,971.23 0.0M
2022-06-09 2,889.68 2,900.85 2,823.82 2,861.92 0.0M
2022-06-08 2,877.62 2,913.09 2,837.19 2,889.68 0.0M
2022-06-07 2,904.49 2,907.93 2,852.97 2,877.62 0.0M
2022-06-06 2,804.00 2,909.39 2,798.23 2,904.49 0.0M
2022-06-02 2,812.80 2,812.80 2,747.45 2,804.00 0.0M
2022-06-01 2,769.60 2,816.45 2,748.90 2,812.80 0.0M
2022-05-31 2,750.76 2,769.60 2,726.28 2,769.60 0.0M
2022-05-30 2,727.86 2,775.10 2,723.44 2,750.76 0.0M
2022-05-27 2,724.08 2,768.41 2,706.38 2,727.86 0.0M
2022-05-26 2,713.43 2,741.35 2,652.52 2,724.08 0.0M
2022-05-25 2,744.82 2,784.68 2,688.19 2,713.43 0.0M
2022-05-24 2,839.87 2,844.27 2,744.82 2,744.82 0.0M
2022-05-23 2,809.02 2,847.11 2,775.45 2,839.87 0.0M
2022-05-20 2,799.40 2,833.46 2,787.00 2,809.02 0.0M
2022-05-19 2,750.12 2,801.78 2,710.18 2,799.40 0.0M
2022-05-18 2,774.07 2,789.71 2,742.74 2,750.12 0.0M
2022-05-17 2,698.99 2,774.60 2,698.99 2,774.07 0.0M
2022-05-16 2,686.67 2,732.83 2,686.67 2,698.99 0.0M
2022-05-13 2,633.80 2,702.41 2,633.80 2,686.67 0.0M
2022-05-12 2,651.86 2,664.08 2,617.68 2,633.80 0.0M
2022-05-11 2,606.04 2,702.61 2,576.73 2,651.86 0.0M
2022-05-10 2,531.72 2,610.16 2,503.51 2,606.04 0.0M
2022-05-09 2,524.80 2,565.24 2,513.87 2,531.72 0.0M
2022-05-06 2,512.02 2,547.98 2,454.80 2,524.80 0.0M
2022-05-05 2,515.50 2,539.11 2,474.29 2,512.02 0.0M
2022-04-29 2,450.13 2,523.13 2,417.99 2,515.50 0.0M
2022-04-28 2,427.05 2,480.52 2,404.90 2,450.13 0.0M
2022-04-27 2,277.60 2,427.05 2,241.77 2,427.05 0.0M
2022-04-26 2,366.20 2,372.84 2,264.76 2,277.60 0.0M
2022-04-25 2,522.18 2,522.18 2,366.20 2,366.20 0.0M
2022-04-22 2,515.22 2,542.76 2,492.80 2,522.18 0.0M
2022-04-21 2,627.83 2,627.83 2,502.45 2,515.22 0.0M
2022-04-20 2,726.49 2,726.49 2,625.56 2,627.83 0.0M
2022-04-19 2,702.70 2,752.20 2,702.70 2,726.49 0.0M
2022-04-18 2,681.46 2,719.02 2,640.50 2,702.70 0.0M
2022-04-15 2,755.49 2,755.49 2,664.59 2,681.46 0.0M
2022-04-14 2,712.35 2,774.62 2,706.02 2,755.49 0.0M
2022-04-13 2,744.68 2,749.09 2,709.23 2,712.35 0.0M
2022-04-12 2,734.15 2,774.60 2,718.02 2,744.68 0.0M
2022-04-11 2,858.81 2,858.81 2,723.45 2,734.15 0.0M
2022-04-08 2,811.71 2,868.73 2,802.33 2,858.81 0.0M
2022-04-07 2,821.22 2,862.83 2,800.19 2,811.71 0.0M
2022-04-06 2,857.46 2,858.17 2,788.07 2,821.22 0.0M
2022-04-01 2,809.14 2,874.75 2,789.50 2,857.46 0.0M
2022-03-31 2,838.67 2,853.58 2,794.96 2,809.14 0.0M
2022-03-30 2,791.71 2,838.67 2,790.20 2,838.67 0.0M
2022-03-29 2,678.90 2,810.68 2,678.90 2,791.71 0.0M
2022-03-28 2,712.09 2,712.09 2,655.36 2,678.90 0.0M
2022-03-25 2,799.92 2,818.26 2,708.98 2,712.09 0.0M
2022-03-24 2,827.35 2,827.35 2,755.52 2,799.92 0.0M
2022-03-23 2,813.69 2,873.27 2,813.69 2,827.35 0.0M
2022-03-22 2,840.25 2,840.25 2,803.68 2,813.69 0.0M
2022-03-21 2,801.65 2,869.29 2,768.27 2,840.25 0.0M
2022-03-18 2,801.49 2,808.83 2,752.13 2,801.65 0.0M
2022-03-17 2,777.69 2,860.41 2,777.69 2,801.49 0.0M
2022-03-16 2,630.21 2,779.86 2,597.79 2,777.69 0.0M
2022-03-15 2,727.29 2,757.94 2,630.21 2,630.21 0.0M
2022-03-14 2,777.77 2,803.11 2,727.12 2,727.29 0.0M
2022-03-11 2,800.73 2,800.73 2,709.13 2,777.77 0.0M
2022-03-10 2,672.52 2,832.20 2,672.52 2,800.73 0.0M
2022-03-09 2,677.31 2,716.81 2,551.16 2,672.52 0.0M
2022-03-08 2,751.01 2,763.85 2,666.87 2,677.31 0.0M
2022-03-07 2,878.91 2,878.91 2,736.00 2,751.01 0.0M
2022-03-04 2,909.74 2,915.64 2,866.85 2,878.91 0.0M
2022-03-03 2,978.96 2,999.19 2,907.47 2,909.74 0.0M
2022-03-02 3,036.93 3,036.93 2,961.15 2,978.96 0.0M
2022-03-01 3,048.09 3,074.36 3,018.50 3,036.93 0.0M
2022-02-28 3,005.09 3,048.91 2,994.24 3,048.09 0.0M
2022-02-25 2,976.47 3,074.18 2,976.47 3,005.09 0.0M
2022-02-24 3,012.34 3,031.23 2,940.46 2,976.47 0.0M
2022-02-23 2,920.59 3,024.61 2,920.59 3,012.34 0.0M
2022-02-22 2,935.40 2,936.28 2,881.52 2,920.59 0.0M
2022-02-21 2,885.36 2,948.72 2,885.36 2,935.40 0.0M
2022-02-18 2,899.73 2,899.73 2,863.45 2,885.36 0.0M
2022-02-17 2,871.35 2,930.95 2,852.95 2,899.73 0.0M
2022-02-16 2,857.45 2,890.80 2,856.71 2,871.35 0.0M
2022-02-15 2,796.29 2,860.93 2,790.51 2,857.45 0.0M
2022-02-14 2,842.08 2,857.72 2,780.03 2,796.29 0.0M
2022-02-11 2,833.23 2,906.02 2,800.00 2,842.08 0.0M
2022-02-10 2,900.41 2,904.80 2,807.82 2,833.23 0.0M
2022-02-09 2,875.25 2,915.31 2,847.55 2,900.41 0.0M
2022-02-08 2,915.42 2,938.72 2,809.60 2,875.25 0.0M
2022-02-07 2,839.12 2,954.66 2,839.12 2,915.42 0.0M
2022-01-28 2,852.22 2,890.21 2,789.79 2,839.12 0.0M
2022-01-27 2,927.25 2,935.72 2,846.68 2,852.22 0.0M
2022-01-26 2,925.52 2,955.71 2,887.96 2,927.25 0.0M
2022-01-25 3,015.97 3,037.39 2,925.52 2,925.52 0.0M
2022-01-24 2,979.01 3,019.30 2,929.71 3,015.97 0.0M
2022-01-21 2,962.28 3,005.60 2,927.81 2,979.01 0.0M
2022-01-20 2,982.76 2,996.45 2,953.39 2,962.28 0.0M
2022-01-19 3,070.27 3,070.27 2,955.71 2,982.76 0.0M
2022-01-18 3,065.38 3,099.35 3,057.56 3,070.27 0.0M
2022-01-17 3,040.90 3,098.62 3,036.16 3,065.38 0.0M
2022-01-14 3,016.29 3,057.08 2,988.24 3,040.90 0.0M
2022-01-13 3,051.72 3,068.02 3,003.77 3,016.29 0.0M
2022-01-12 2,993.43 3,074.92 2,993.43 3,051.72 0.0M
2022-01-11 2,995.26 3,027.24 2,981.70 2,993.43 0.0M
2022-01-10 3,059.27 3,059.27 2,975.45 2,995.26 0.0M
2022-01-07 3,086.86 3,086.86 3,014.82 3,059.27 0.0M
2022-01-06 3,052.28 3,104.76 3,015.32 3,086.86 0.0M
2022-01-05 3,107.80 3,117.01 3,047.12 3,052.28 0.0M
2022-01-04 3,126.81 3,151.29 3,085.39 3,107.80 0.0M