FTSE China Gas&Water Utilities

FTXIN4651020
🏛️ china →
5,064.41
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
2022-12-30 4,078.75 4,086.70 4,070.80 4,078.75 0.0M
2022-12-29 4,078.75 4,094.66 4,062.85 4,078.75 0.0M
2022-12-28 4,086.70 4,110.56 4,070.80 4,078.75 0.0M
2022-12-27 4,054.90 4,086.70 4,054.90 4,086.70 0.0M
2022-12-26 4,046.95 4,070.80 4,046.95 4,054.90 0.0M
2022-12-23 4,054.90 4,070.80 4,031.05 4,046.95 0.0M
2022-12-22 4,078.75 4,094.66 4,054.90 4,054.90 0.0M
2022-12-21 4,070.80 4,094.66 4,062.85 4,078.75 0.0M
2022-12-20 4,078.75 4,102.61 4,062.85 4,070.80 0.0M
2022-12-19 4,150.31 4,158.26 4,078.75 4,078.75 0.0M
2022-12-16 4,126.46 4,158.26 4,118.51 4,150.31 0.0M
2022-12-15 4,150.31 4,158.26 4,126.46 4,126.46 0.0M
2022-12-14 4,150.31 4,174.16 4,134.41 4,150.31 0.0M
2022-12-13 4,126.46 4,158.26 4,126.46 4,150.31 0.0M
2022-12-12 4,237.77 4,237.77 4,118.51 4,126.46 0.0M
2022-12-09 4,190.06 4,237.77 4,158.26 4,237.77 0.0M
2022-12-08 4,190.06 4,198.02 4,166.21 4,190.06 0.0M
2022-12-07 4,198.02 4,213.92 4,182.11 4,190.06 0.0M
2022-12-06 4,245.72 4,245.72 4,190.06 4,198.02 0.0M
2022-12-05 4,198.02 4,253.67 4,198.02 4,245.72 0.0M
2022-12-02 4,205.97 4,221.87 4,190.06 4,198.02 0.0M
2022-12-01 4,213.92 4,237.77 4,198.02 4,205.97 0.0M
2022-11-30 4,229.82 4,245.72 4,205.97 4,213.92 0.0M
2022-11-29 4,229.82 4,261.62 4,213.92 4,229.82 0.0M
2022-11-28 4,182.11 4,182.11 4,182.11 4,182.11 0.0M
2022-11-25 4,158.26 4,198.02 4,158.26 4,182.11 0.0M
2022-11-24 4,190.06 4,205.97 4,142.36 4,158.26 0.0M
2022-11-23 4,166.21 4,190.06 4,158.26 4,190.06 0.0M
2022-11-22 4,134.41 4,182.11 4,134.41 4,166.21 0.0M
2022-11-21 4,150.31 4,150.31 4,118.51 4,134.41 0.0M
2022-11-18 4,158.26 4,174.16 4,150.31 4,150.31 0.0M
2022-11-17 4,150.31 4,166.21 4,134.41 4,158.26 0.0M
2022-11-16 4,166.21 4,174.16 4,142.36 4,150.31 0.0M
2022-11-15 4,134.41 4,166.21 4,134.41 4,166.21 0.0M
2022-11-14 4,182.11 4,190.06 4,134.41 4,134.41 0.0M
2022-11-11 4,158.26 4,190.06 4,150.31 4,182.11 0.0M
2022-11-10 4,134.41 4,158.26 4,110.56 4,158.26 0.0M
2022-11-09 4,150.31 4,158.26 4,134.41 4,134.41 0.0M
2022-11-08 4,150.31 4,158.26 4,134.41 4,150.31 0.0M
2022-11-07 4,126.46 4,150.31 4,118.51 4,150.31 0.0M
2022-11-04 4,086.70 4,134.41 4,086.70 4,126.46 0.0M
2022-11-03 4,094.66 4,102.61 4,078.75 4,086.70 0.0M
2022-11-02 4,094.66 4,110.56 4,070.80 4,094.66 0.0M
2022-11-01 4,039.00 4,094.66 4,039.00 4,094.66 0.0M
2022-10-31 4,094.66 4,094.66 4,031.05 4,039.00 0.0M
2022-10-28 4,166.21 4,166.21 4,086.70 4,094.66 0.0M
2022-10-27 4,134.41 4,174.16 4,134.41 4,166.21 0.0M
2022-10-26 4,102.61 4,150.31 4,102.61 4,134.41 0.0M
2022-10-25 4,086.70 4,110.56 4,070.80 4,102.61 0.0M
2022-10-24 4,126.46 4,142.36 4,086.70 4,086.70 0.0M
2022-10-21 4,118.51 4,150.31 4,118.51 4,126.46 0.0M
2022-10-20 4,142.36 4,150.31 4,118.51 4,118.51 0.0M
2022-10-19 4,182.11 4,182.11 4,142.36 4,142.36 0.0M
2022-10-18 4,166.21 4,190.06 4,158.26 4,182.11 0.0M
2022-10-17 4,174.16 4,190.06 4,150.31 4,166.21 0.0M
2022-10-14 4,182.11 4,198.02 4,174.16 4,174.16 0.0M
2022-10-13 4,134.41 4,190.06 4,110.56 4,182.11 0.0M
2022-10-12 4,094.66 4,134.41 4,078.75 4,134.41 0.0M
2022-10-11 4,062.85 4,102.61 4,054.90 4,094.66 0.0M
2022-10-10 4,046.95 4,102.61 4,046.95 4,062.85 0.0M
2022-09-30 4,046.95 4,078.75 4,046.95 4,046.95 0.0M
2022-09-29 4,110.56 4,134.41 4,039.00 4,046.95 0.0M
2022-09-28 4,118.51 4,134.41 4,078.75 4,110.56 0.0M
2022-09-27 4,086.70 4,118.51 4,086.70 4,118.51 0.0M
2022-09-26 4,158.26 4,158.26 4,078.75 4,086.70 0.0M
2022-09-23 4,142.36 4,182.11 4,126.46 4,158.26 0.0M
2022-09-22 4,198.02 4,198.02 4,142.36 4,142.36 0.0M
2022-09-21 4,134.41 4,205.97 4,134.41 4,198.02 0.0M
2022-09-20 4,166.21 4,182.11 4,134.41 4,134.41 0.0M
2022-09-19 4,166.21 4,198.02 4,142.36 4,166.21 0.0M
2022-09-16 4,213.92 4,229.82 4,166.21 4,166.21 0.0M
2022-09-15 4,213.92 4,277.52 4,190.06 4,213.92 0.0M
2022-09-14 4,245.72 4,245.72 4,205.97 4,213.92 0.0M
2022-09-13 4,269.57 4,269.57 4,237.77 4,245.72 0.0M
2022-09-09 4,245.72 4,285.47 4,237.77 4,269.57 0.0M
2022-09-08 4,261.62 4,277.52 4,237.77 4,245.72 0.0M
2022-09-07 4,285.47 4,285.47 4,237.77 4,261.62 0.0M
2022-09-06 4,269.57 4,293.42 4,237.77 4,285.47 0.0M
2022-09-05 4,213.92 4,269.57 4,205.97 4,269.57 0.0M
2022-09-02 4,182.11 4,221.87 4,182.11 4,213.92 0.0M
2022-09-01 4,198.02 4,237.77 4,182.11 4,182.11 0.0M
2022-08-31 4,245.72 4,245.72 4,198.02 4,198.02 0.0M
2022-08-30 4,253.67 4,269.57 4,229.82 4,245.72 0.0M
2022-08-29 4,237.77 4,269.57 4,213.92 4,253.67 0.0M
2022-08-26 4,229.82 4,261.62 4,229.82 4,237.77 0.0M
2022-08-25 4,221.87 4,237.77 4,190.06 4,229.82 0.0M
2022-08-24 4,285.47 4,301.38 4,221.87 4,221.87 0.0M
2022-08-23 4,261.62 4,285.47 4,237.77 4,285.47 0.0M
2022-08-22 4,269.57 4,317.28 4,245.72 4,261.62 0.0M
2022-08-19 4,245.72 4,293.42 4,221.87 4,269.57 0.0M
2022-08-18 4,221.87 4,261.62 4,213.92 4,245.72 0.0M
2022-08-17 4,182.11 4,269.57 4,182.11 4,221.87 0.0M
2022-08-16 4,182.11 4,205.97 4,166.21 4,182.11 0.0M
2022-08-15 4,166.21 4,190.06 4,158.26 4,182.11 0.0M
2022-08-12 4,166.21 4,182.11 4,158.26 4,166.21 0.0M
2022-08-11 4,142.36 4,174.16 4,142.36 4,166.21 0.0M
2022-08-10 4,166.21 4,174.16 4,126.46 4,142.36 0.0M
2022-08-09 4,182.11 4,190.06 4,158.26 4,166.21 0.0M
2022-08-08 4,213.92 4,229.82 4,182.11 4,182.11 0.0M
2022-08-05 4,198.02 4,229.82 4,174.16 4,213.92 0.0M
2022-08-04 4,158.26 4,205.97 4,158.26 4,198.02 0.0M
2022-08-03 4,221.87 4,245.72 4,158.26 4,158.26 0.0M
2022-08-02 4,309.33 4,309.33 4,166.21 4,221.87 0.0M
2022-08-01 4,309.33 4,317.28 4,301.38 4,309.33 0.0M
2022-07-29 4,341.13 4,364.98 4,325.23 4,333.18 0.0M
2022-07-28 4,364.98 4,380.88 4,341.13 4,341.13 0.0M
2022-07-27 4,333.18 4,372.93 4,333.18 4,364.98 0.0M
2022-07-26 4,341.13 4,341.13 4,317.28 4,333.18 0.0M
2022-07-25 4,372.93 4,404.74 4,325.23 4,341.13 0.0M
2022-07-22 4,333.18 4,396.79 4,333.18 4,372.93 0.0M
2022-07-21 4,357.03 4,357.03 4,325.23 4,333.18 0.0M
2022-07-20 4,380.88 4,380.88 4,349.08 4,357.03 0.0M
2022-07-19 4,380.88 4,412.69 4,349.08 4,380.88 0.0M
2022-07-18 4,269.57 4,404.74 4,269.57 4,380.88 0.0M
2022-07-15 4,325.23 4,325.23 4,261.62 4,269.57 0.0M
2022-07-14 4,317.28 4,333.18 4,285.47 4,325.23 0.0M
2022-07-13 4,285.47 4,325.23 4,269.57 4,317.28 0.0M
2022-07-12 4,309.33 4,357.03 4,285.47 4,285.47 0.0M
2022-07-11 4,317.28 4,317.28 4,277.52 4,309.33 0.0M
2022-07-08 4,349.08 4,372.93 4,309.33 4,317.28 0.0M
2022-07-07 4,333.18 4,372.93 4,309.33 4,349.08 0.0M
2022-07-06 4,301.38 4,341.13 4,277.52 4,333.18 0.0M
2022-07-05 4,325.23 4,364.98 4,301.38 4,301.38 0.0M
2022-07-04 4,293.42 4,341.13 4,269.57 4,325.23 0.0M
2022-07-01 4,253.67 4,333.18 4,253.67 4,293.42 0.0M
2022-06-30 4,277.52 4,277.52 4,237.77 4,253.67 0.0M
2022-06-29 4,237.77 4,357.03 4,221.87 4,277.52 0.0M
2022-06-28 4,221.87 4,261.62 4,221.87 4,237.77 0.0M
2022-06-27 4,229.82 4,269.57 4,221.87 4,221.87 0.0M
2022-06-24 4,229.82 4,237.77 4,205.97 4,229.82 0.0M
2022-06-23 4,221.87 4,229.82 4,198.02 4,229.82 0.0M
2022-06-22 4,269.57 4,269.57 4,213.92 4,221.87 0.0M
2022-06-21 4,285.47 4,293.42 4,245.72 4,269.57 0.0M
2022-06-20 4,261.62 4,285.47 4,221.87 4,285.47 0.0M
2022-06-17 4,268.26 4,294.63 4,221.06 4,261.62 0.0M
2022-06-16 4,302.28 4,318.28 4,266.85 4,268.26 0.0M
2022-06-15 4,322.92 4,360.75 4,291.41 4,302.28 0.0M
2022-06-14 4,295.04 4,322.92 4,215.02 4,322.92 0.0M
2022-06-13 4,379.89 4,379.89 4,238.48 4,295.04 0.0M
2022-06-10 4,429.88 4,429.88 4,276.22 4,379.89 0.0M
2022-06-09 4,454.85 4,484.04 4,414.28 4,429.88 0.0M
2022-06-08 4,422.74 4,474.08 4,399.19 4,454.85 0.0M
2022-06-07 4,461.49 4,471.35 4,412.87 4,422.74 0.0M
2022-06-06 4,432.89 4,466.22 4,412.06 4,461.49 0.0M
2022-06-02 4,395.65 4,434.30 4,370.19 4,432.89 0.0M
2022-06-01 4,445.17 4,445.17 4,353.27 4,395.65 0.0M
2022-05-31 4,376.01 4,447.08 4,376.01 4,445.17 0.0M
2022-05-30 4,345.32 4,379.33 4,337.36 4,376.01 0.0M
2022-05-27 4,349.95 4,373.60 4,316.13 4,345.32 0.0M
2022-05-26 4,298.93 4,371.19 4,298.93 4,349.95 0.0M
2022-05-25 4,226.76 4,303.66 4,184.39 4,298.93 0.0M
2022-05-24 4,326.30 4,359.22 4,217.40 4,226.76 0.0M
2022-05-23 4,330.94 4,337.17 4,293.29 4,326.30 0.0M
2022-05-20 4,327.52 4,342.21 4,297.93 4,330.94 0.0M
2022-05-19 4,206.12 4,331.25 4,145.74 4,327.52 0.0M
2022-05-18 4,228.36 4,237.23 4,199.08 4,206.12 0.0M
2022-05-17 4,212.76 4,228.36 4,159.52 4,228.36 0.0M
2022-05-16 4,259.46 4,267.92 4,209.44 4,212.76 0.0M
2022-05-13 4,272.65 4,311.21 4,238.23 4,259.46 0.0M
2022-05-12 4,243.87 4,309.20 4,218.40 4,272.65 0.0M
2022-05-11 4,223.23 4,309.80 4,223.23 4,243.87 0.0M
2022-05-10 4,148.74 4,230.77 4,111.60 4,223.23 0.0M
2022-05-09 4,104.86 4,166.16 4,085.54 4,148.74 0.0M
2022-05-06 4,221.72 4,221.72 4,088.36 4,104.86 0.0M
2022-05-05 4,154.88 4,241.96 4,120.87 4,221.72 0.0M
2022-04-29 4,095.59 4,183.67 4,087.04 4,154.88 0.0M
2022-04-28 4,117.83 4,145.61 4,036.11 4,095.59 0.0M
2022-04-27 4,016.88 4,136.15 3,951.86 4,117.83 0.0M
2022-04-26 4,128.01 4,145.52 4,016.88 4,016.88 0.0M
2022-04-25 4,344.82 4,348.54 4,124.69 4,128.01 0.0M
2022-04-22 4,282.71 4,368.37 4,213.36 4,344.82 0.0M
2022-04-21 4,432.58 4,432.58 4,262.88 4,282.71 0.0M
2022-04-20 4,516.42 4,551.85 4,432.58 4,432.58 0.0M
2022-04-19 4,486.23 4,530.42 4,469.22 4,516.42 0.0M
2022-04-18 4,467.91 4,491.87 4,362.42 4,486.23 0.0M
2022-04-15 4,519.75 4,543.20 4,455.54 4,467.91 0.0M
2022-04-14 4,543.30 4,574.40 4,507.97 4,519.75 0.0M
2022-04-13 4,609.83 4,634.98 4,539.07 4,543.30 0.0M
2022-04-12 4,509.88 4,615.96 4,449.40 4,609.83 0.0M
2022-04-11 4,578.44 4,638.92 4,496.19 4,509.88 0.0M
2022-04-08 4,553.79 4,616.09 4,462.30 4,578.44 0.0M
2022-04-07 4,711.21 4,711.21 4,536.78 4,553.79 0.0M
2022-04-06 4,898.27 4,898.27 4,665.20 4,711.21 0.0M
2022-04-01 4,843.52 4,907.22 4,835.47 4,898.27 0.0M
2022-03-31 4,851.69 4,876.94 4,808.81 4,843.52 0.0M
2022-03-30 4,757.10 4,856.42 4,752.77 4,851.69 0.0M
2022-03-29 4,721.98 4,799.07 4,682.93 4,757.10 0.0M
2022-03-28 4,703.16 4,743.72 4,614.58 4,721.98 0.0M
2022-03-25 4,816.92 4,816.92 4,687.56 4,703.16 0.0M
2022-03-24 4,740.90 4,837.15 4,719.16 4,816.92 0.0M
2022-03-23 4,681.90 4,792.24 4,681.90 4,740.90 0.0M
2022-03-22 4,730.10 4,730.10 4,649.38 4,681.90 0.0M
2022-03-21 4,672.75 4,736.24 4,660.56 4,730.10 0.0M
2022-03-18 4,612.60 4,700.38 4,597.76 4,672.75 0.0M
2022-03-17 4,519.26 4,687.06 4,519.26 4,612.60 0.0M
2022-03-16 4,435.73 4,553.29 4,307.08 4,519.26 0.0M
2022-03-15 4,768.89 4,768.89 4,435.73 4,435.73 0.0M
2022-03-14 4,898.27 4,926.66 4,768.89 4,768.89 0.0M
2022-03-11 4,772.36 4,927.19 4,705.92 4,898.27 0.0M
2022-03-10 4,719.34 4,813.97 4,712.94 4,772.36 0.0M
2022-03-09 4,748.05 4,818.98 4,540.25 4,719.34 0.0M
2022-03-08 4,931.52 4,931.52 4,735.46 4,748.05 0.0M
2022-03-07 5,016.95 5,042.13 4,908.59 4,931.52 0.0M
2022-03-04 5,110.06 5,110.06 4,970.44 5,016.95 0.0M
2022-03-03 4,981.85 5,113.80 4,981.85 5,110.06 0.0M
2022-03-02 4,957.95 4,993.16 4,946.54 4,981.85 0.0M
2022-03-01 4,973.31 5,007.45 4,936.41 4,957.95 0.0M
2022-02-28 4,934.68 4,980.88 4,904.07 4,973.31 0.0M
2022-02-25 4,880.28 4,955.37 4,839.33 4,934.68 0.0M
2022-02-24 4,911.88 5,028.34 4,833.35 4,880.28 0.0M
2022-02-23 4,900.05 4,929.07 4,875.94 4,911.88 0.0M
2022-02-22 4,965.97 4,990.49 4,887.57 4,900.05 0.0M
2022-02-21 4,961.92 4,974.72 4,934.19 4,965.97 0.0M
2022-02-18 4,947.09 4,972.06 4,905.06 4,961.92 0.0M
2022-02-17 4,935.47 4,980.81 4,928.00 4,947.09 0.0M
2022-02-16 4,871.14 4,961.06 4,871.14 4,935.47 0.0M
2022-02-15 4,903.89 4,917.76 4,847.14 4,871.14 0.0M
2022-02-14 4,975.90 4,975.90 4,881.17 4,903.89 0.0M
2022-02-11 5,039.26 5,072.01 4,964.48 4,975.90 0.0M
2022-02-10 5,001.80 5,085.98 4,998.83 5,039.26 0.0M
2022-02-09 4,984.41 5,004.36 4,933.64 5,001.80 0.0M
2022-02-08 4,851.71 4,984.41 4,839.22 4,984.41 0.0M
2022-02-07 4,761.89 4,884.46 4,761.89 4,851.71 0.0M
2022-01-28 4,698.32 4,818.64 4,635.06 4,761.89 0.0M
2022-01-27 4,762.20 4,819.92 4,695.76 4,698.32 0.0M
2022-01-26 4,756.66 4,891.90 4,735.54 4,762.20 0.0M
2022-01-25 4,981.72 4,990.36 4,754.10 4,756.66 0.0M
2022-01-24 5,068.98 5,068.98 4,966.68 4,981.72 0.0M
2022-01-21 5,097.68 5,097.99 5,040.93 5,068.98 0.0M
2022-01-20 5,103.66 5,152.84 5,041.89 5,097.68 0.0M
2022-01-19 5,117.64 5,135.03 5,073.26 5,103.66 0.0M
2022-01-18 5,104.42 5,166.71 5,050.54 5,117.64 0.0M
2022-01-17 5,107.19 5,125.86 5,085.33 5,104.42 0.0M
2022-01-14 5,254.31 5,254.31 5,095.88 5,107.19 0.0M
2022-01-13 5,321.61 5,321.61 5,246.84 5,254.31 0.0M
2022-01-12 5,304.87 5,327.80 5,250.99 5,321.61 0.0M
2022-01-11 5,251.30 5,361.73 5,251.30 5,304.87 0.0M
2022-01-10 5,316.68 5,333.55 5,195.00 5,251.30 0.0M
2022-01-07 5,420.99 5,429.43 5,307.93 5,316.68 0.0M
2022-01-06 5,435.20 5,452.88 5,373.33 5,420.99 0.0M
2022-01-05 5,609.17 5,609.17 5,376.33 5,435.20 0.0M
2022-01-04 5,416.81 5,620.37 5,416.81 5,609.17 0.0M