FTSE China General Financial

FTXIN4302020
🏛️ china →
11,830.50
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 11,431.39 11,431.39 11,411.83 11,412.92 0.0K
09:35 11,410.30 11,424.42 11,397.00 11,397.00 0.0K
09:40 11,404.52 11,430.87 11,404.52 11,430.87 0.0K
09:45 11,448.58 11,470.44 11,448.58 11,468.72 0.0K
09:50 11,456.88 11,456.88 11,446.93 11,447.13 0.0K
09:55 11,443.09 11,443.09 11,433.13 11,437.21 0.0K
10:00 11,458.97 11,473.32 11,454.58 11,469.84 0.0K
10:05 11,469.78 11,508.58 11,466.53 11,508.58 0.0K
10:10 11,493.87 11,493.87 11,469.42 11,469.42 0.0K
10:15 11,462.42 11,464.19 11,462.17 11,462.43 0.0K
10:20 11,458.48 11,459.87 11,449.19 11,449.19 0.0K
10:25 11,457.48 11,460.47 11,451.37 11,457.78 0.0K
10:30 11,453.25 11,461.71 11,452.17 11,461.71 0.0K
10:35 11,458.98 11,458.98 11,452.94 11,458.16 0.0K
10:40 11,466.46 11,466.46 11,457.78 11,459.12 0.0K
10:45 11,458.86 11,480.87 11,458.86 11,480.87 0.0K
10:50 11,477.91 11,478.85 11,469.24 11,469.24 0.0K
10:55 11,468.28 11,472.11 11,463.10 11,472.11 0.0K
11:00 11,464.21 11,484.20 11,464.21 11,480.96 0.0K
11:05 11,483.03 11,483.03 11,474.00 11,474.00 0.0K
11:10 11,472.18 11,473.93 11,468.53 11,473.93 0.0K
11:15 11,488.00 11,488.00 11,462.20 11,462.20 0.0K
11:20 11,459.60 11,463.77 11,459.60 11,459.94 0.0K
11:25 11,459.56 11,459.56 11,453.52 11,455.66 0.0K
11:30 11,454.55 11,454.55 11,454.36 11,454.36 0.0K
11:35 11,454.36 11,454.36 11,454.36 11,454.36 0.0K
11:40 11,454.36 11,454.36 11,454.36 11,454.36 0.0K
11:45 11,454.36 11,454.36 11,454.36 11,454.36 0.0K
11:50 11,454.36 11,454.36 11,454.36 11,454.36 0.0K
11:55 11,454.36 11,454.36 11,454.36 11,454.36 0.0K
12:00 11,454.36 11,454.36 11,454.36 11,454.36 0.0K
12:05 11,454.36 11,454.36 11,454.36 11,454.36 0.0K
12:10 11,454.36 11,454.36 11,454.36 11,454.36 0.0K
12:15 11,454.36 11,454.36 11,454.36 11,454.36 0.0K
12:20 11,454.36 11,454.36 11,454.36 11,454.36 0.0K
12:25 11,454.36 11,454.36 11,454.36 11,454.36 0.0K
12:30 11,454.36 11,454.36 11,454.36 11,454.36 0.0K
12:35 11,454.36 11,454.36 11,454.36 11,454.36 0.0K
12:40 11,454.36 11,454.36 11,454.36 11,454.36 0.0K
12:45 11,454.36 11,454.36 11,454.36 11,454.36 0.0K
12:50 11,454.36 11,454.36 11,454.36 11,454.36 0.0K
12:55 11,454.36 11,454.36 11,454.36 11,454.36 0.0K
13:00 11,454.36 11,454.36 11,436.61 11,446.91 0.0K
13:05 11,438.51 11,440.24 11,429.40 11,435.39 0.0K
13:10 11,431.54 11,442.34 11,431.54 11,442.34 0.0K
13:15 11,442.72 11,444.82 11,442.72 11,444.01 0.0K
13:20 11,443.41 11,466.94 11,443.41 11,462.82 0.0K
13:25 11,452.70 11,454.98 11,448.21 11,454.98 0.0K
13:30 11,454.10 11,457.80 11,447.61 11,455.32 0.0K
13:35 11,459.21 11,462.40 11,457.61 11,462.40 0.0K
13:40 11,460.50 11,478.38 11,457.87 11,478.38 0.0K
13:45 11,477.82 11,505.27 11,473.40 11,505.27 0.0K
13:50 11,518.59 11,518.59 11,475.69 11,475.69 0.0K
13:55 11,471.86 11,471.86 11,452.98 11,452.98 0.0K
14:00 11,454.89 11,454.89 11,448.87 11,448.87 0.0K
14:05 11,455.88 11,456.70 11,450.01 11,456.70 0.0K
14:10 11,456.44 11,456.44 11,445.98 11,445.98 0.0K
14:15 11,438.84 11,452.19 11,438.84 11,452.19 0.0K
14:20 11,447.97 11,452.42 11,445.23 11,445.23 0.0K
14:25 11,443.15 11,443.15 11,425.57 11,430.82 0.0K
14:30 11,430.88 11,437.43 11,420.81 11,422.67 0.0K
14:35 11,418.39 11,423.18 11,415.78 11,422.03 0.0K
14:40 11,416.24 11,427.99 11,416.24 11,427.99 0.0K
14:45 11,435.85 11,438.93 11,426.20 11,426.20 0.0K
14:50 11,423.00 11,423.00 11,413.90 11,413.90 0.0K
14:55 11,412.92 11,412.92 11,402.30 11,402.30 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-30 11,927.87 11,970.23 11,783.58 11,830.50 0.0M
2025-09-29 11,402.30 12,160.61 11,394.96 11,927.87 0.0M
2025-09-26 11,431.39 11,518.59 11,397.00 11,402.30 0.0M
2025-09-25 11,441.08 11,516.53 11,404.90 11,431.39 0.0M
2025-09-24 11,349.51 11,498.20 11,299.05 11,441.08 0.0M
2025-09-23 11,527.51 11,527.51 11,224.99 11,349.51 0.0M
2025-09-22 11,397.22 11,527.88 11,383.11 11,527.51 0.0M
2025-09-19 11,508.97 11,508.97 11,377.65 11,397.22 0.0M
2025-09-18 11,818.43 11,818.43 11,420.23 11,508.97 0.0M
2025-09-17 11,748.59 11,899.75 11,748.59 11,818.43 0.0M
2025-09-16 11,762.90 11,862.56 11,668.38 11,748.59 0.0M
2025-09-15 11,814.34 11,882.72 11,726.11 11,762.90 0.0M
2025-09-12 11,986.95 12,009.13 11,794.29 11,814.34 0.0M
2025-09-11 11,650.63 11,986.95 11,594.69 11,986.95 0.0M
2025-09-10 11,694.94 11,748.53 11,612.46 11,650.63 0.0M
2025-09-09 11,683.52 11,802.26 11,658.13 11,694.94 0.0M
2025-09-08 11,773.44 11,774.36 11,636.84 11,683.52 0.0M
2025-09-05 11,695.25 11,789.95 11,610.57 11,773.44 0.0M
2025-09-04 11,724.02 11,778.15 11,566.42 11,695.25 0.0M
2025-09-03 12,119.31 12,183.93 11,657.17 11,724.02 0.0M
2025-09-02 12,241.56 12,271.94 12,034.95 12,119.31 0.0M
2025-09-01 12,360.90 12,418.98 12,205.32 12,241.56 0.0M
2025-08-29 12,416.25 12,527.90 12,325.36 12,360.90 0.0M
2025-08-28 12,192.76 12,416.25 12,103.09 12,416.25 0.0M
2025-08-27 12,530.20 12,638.97 12,192.76 12,192.76 0.0M
2025-08-26 12,677.01 12,682.46 12,503.62 12,530.20 0.0M
2025-08-25 12,573.11 12,826.66 12,503.77 12,677.01 0.0M
2025-08-22 12,168.87 12,575.28 12,152.43 12,573.11 0.0M
2025-08-21 12,274.85 12,375.77 12,120.42 12,168.87 0.0M
2025-08-20 12,152.89 12,274.85 11,989.20 12,274.85 0.0M
2025-08-19 12,318.20 12,350.83 12,131.95 12,152.89 0.0M
2025-08-18 12,213.29 12,501.20 12,152.01 12,318.20 0.0M
2025-08-15 11,823.51 12,327.68 11,770.07 12,213.29 0.0M
2025-08-14 11,799.20 12,045.95 11,793.95 11,823.51 0.0M
2025-08-13 11,622.33 11,912.62 11,581.49 11,799.20 0.0M
2025-08-12 11,568.57 11,645.21 11,546.01 11,622.33 0.0M
2025-08-11 11,460.00 11,628.63 11,460.00 11,568.57 0.0M
2025-08-08 11,542.25 11,542.25 11,424.58 11,460.00 0.0M
2025-08-07 11,530.40 11,650.45 11,478.88 11,542.25 0.0M
2025-08-06 11,495.20 11,551.36 11,450.01 11,530.40 0.0M
2025-08-05 11,359.20 11,528.89 11,359.20 11,495.20 0.0M
2025-08-04 11,342.26 11,374.20 11,279.09 11,359.20 0.0M
2025-08-01 11,428.32 11,500.43 11,313.22 11,342.26 0.0M
2025-07-31 11,701.17 11,719.42 11,367.12 11,428.32 0.0M
2025-07-30 11,836.54 11,841.41 11,601.81 11,701.17 0.0M
2025-07-29 11,811.43 11,836.54 11,584.51 11,836.54 0.0M
2025-07-28 11,731.83 11,951.34 11,657.36 11,811.43 0.0M
2025-07-25 11,757.30 11,834.33 11,696.18 11,731.83 0.0M
2025-07-24 11,463.51 11,779.35 11,430.19 11,757.30 0.0M
2025-07-23 11,357.32 11,646.19 11,357.32 11,463.51 0.0M
2025-07-22 11,350.87 11,382.86 11,207.01 11,357.32 0.0M
2025-07-21 11,168.22 11,374.21 11,155.98 11,350.87 0.0M
2025-07-18 11,101.21 11,195.98 11,100.11 11,168.22 0.0M
2025-07-17 11,034.34 11,135.91 11,008.34 11,101.21 0.0M
2025-07-16 11,087.40 11,117.99 10,974.49 11,034.34 0.0M
2025-07-15 11,140.54 11,227.36 11,037.74 11,087.40 0.0M
2025-07-14 11,265.25 11,282.65 11,140.54 11,140.54 0.0M
2025-07-11 11,016.02 11,449.14 11,016.02 11,265.25 0.0M
2025-07-10 10,870.49 11,069.48 10,869.53 11,016.02 0.0M
2025-07-09 10,903.38 10,998.19 10,852.91 10,870.49 0.0M
2025-07-08 10,784.52 10,915.35 10,775.79 10,903.38 0.0M
2025-07-07 10,769.26 10,816.81 10,757.64 10,784.52 0.0M
2025-07-04 10,768.33 10,921.05 10,679.41 10,769.26 0.0M
2025-07-03 10,707.74 10,795.97 10,707.74 10,768.33 0.0M
2025-07-02 10,740.43 10,768.53 10,679.11 10,707.74 0.0M
2025-07-01 10,788.77 10,788.77 10,686.92 10,740.43 0.0M
2025-06-30 10,851.88 10,855.76 10,713.61 10,788.77 0.0M
2025-06-27 10,858.59 11,154.00 10,831.73 10,851.88 0.0M
2025-06-26 11,011.04 11,011.04 10,847.10 10,858.59 0.0M
2025-06-25 10,545.84 11,053.75 10,545.84 11,011.04 0.0M
2025-06-24 10,312.23 10,627.74 10,312.23 10,545.84 0.0M
2025-06-23 10,187.07 10,346.90 10,157.74 10,312.23 0.0M
2025-06-20 10,205.27 10,246.96 10,180.07 10,187.07 0.0M
2025-06-19 10,381.81 10,381.81 10,180.40 10,205.27 0.0M
2025-06-18 10,513.73 10,513.73 10,326.42 10,381.81 0.0M
2025-06-17 10,469.29 10,513.73 10,435.09 10,513.73 0.0M
2025-06-16 10,345.06 10,475.26 10,336.61 10,469.29 0.0M
2025-06-13 10,448.70 10,448.70 10,308.47 10,345.06 0.0M
2025-06-12 10,478.23 10,540.36 10,417.48 10,448.70 0.0M
2025-06-11 10,287.41 10,576.73 10,287.41 10,478.23 0.0M
2025-06-10 10,421.68 10,437.84 10,238.68 10,287.41 0.0M
2025-06-09 10,281.41 10,476.89 10,281.41 10,421.68 0.0M
2025-06-06 10,367.38 10,381.73 10,273.86 10,281.41 0.0M
2025-06-05 10,271.55 10,392.03 10,260.59 10,367.38 0.0M
2025-06-04 10,137.94 10,290.65 10,132.26 10,271.55 0.0M
2025-06-03 10,032.65 10,177.73 9,999.69 10,137.94 0.0M
2025-05-30 10,074.04 10,074.04 9,978.95 10,032.65 0.0M
2025-05-29 9,971.70 10,096.07 9,971.70 10,074.04 0.0M
2025-05-28 10,014.94 10,024.17 9,962.03 9,971.70 0.0M
2025-05-27 10,022.02 10,033.11 9,980.99 10,014.94 0.0M
2025-05-26 10,031.64 10,057.92 9,980.61 10,022.02 0.0M
2025-05-23 10,161.73 10,198.56 10,031.64 10,031.64 0.0M
2025-05-22 10,218.93 10,218.93 10,137.26 10,161.73 0.0M
2025-05-21 10,242.67 10,270.54 10,217.01 10,218.93 0.0M
2025-05-20 10,239.18 10,289.15 10,216.38 10,242.67 0.0M
2025-05-19 10,240.58 10,268.24 10,184.35 10,239.18 0.0M
2025-05-16 10,348.11 10,348.11 10,208.79 10,240.58 0.0M
2025-05-15 10,532.34 10,532.34 10,344.11 10,348.11 0.0M
2025-05-14 10,203.02 10,674.66 10,172.53 10,532.34 0.0M
2025-05-13 10,261.21 10,299.80 10,188.73 10,203.02 0.0M
2025-05-12 10,051.81 10,269.19 10,051.81 10,261.21 0.0M
2025-05-09 10,157.04 10,157.04 10,037.05 10,051.81 0.0M
2025-05-08 10,120.50 10,196.34 10,082.55 10,157.04 0.0M
2025-05-07 10,067.75 10,348.22 10,067.75 10,120.50 0.0M
2025-05-06 9,935.16 10,074.77 9,935.16 10,067.75 0.0M
2025-04-30 9,906.98 10,021.18 9,906.98 9,935.16 0.0M
2025-04-29 9,939.14 9,993.20 9,900.54 9,906.98 0.0M
2025-04-28 9,956.60 9,965.93 9,939.14 9,939.14 0.0M
2025-04-25 9,931.75 10,050.91 9,931.75 10,008.41 0.0M
2025-04-24 9,975.07 10,009.26 9,904.69 9,931.75 0.0M
2025-04-23 9,966.67 10,023.03 9,938.11 9,975.07 0.0M
2025-04-22 9,982.36 10,029.23 9,966.67 9,966.67 0.0M
2025-04-21 9,931.20 9,994.50 9,882.55 9,982.36 0.0M
2025-04-18 9,880.78 9,962.53 9,853.33 9,931.20 0.0M
2025-04-17 9,887.95 9,916.65 9,833.76 9,880.78 0.0M
2025-04-16 9,895.54 9,895.54 9,749.12 9,887.95 0.0M
2025-04-15 9,922.19 9,922.19 9,846.16 9,895.54 0.0M
2025-04-14 9,915.08 9,971.67 9,903.10 9,922.19 0.0M
2025-04-11 9,899.34 9,990.40 9,843.57 9,915.08 0.0M
2025-04-10 9,736.63 9,979.52 9,736.63 9,899.34 0.0M
2025-04-09 9,577.65 9,786.39 9,403.60 9,736.63 0.0M
2025-04-08 9,427.40 9,578.65 9,427.40 9,577.65 0.0M
2025-04-07 10,397.93 10,397.93 9,360.59 9,427.40 0.0M
2025-04-03 10,418.04 10,461.96 10,353.84 10,397.93 0.0M
2025-04-02 10,371.41 10,447.50 10,366.62 10,418.04 0.0M
2025-04-01 10,370.69 10,438.99 10,345.45 10,371.41 0.0M
2025-03-31 10,585.39 10,589.34 10,332.01 10,370.69 0.0M
2025-03-28 10,583.38 10,640.86 10,552.22 10,585.39 0.0M
2025-03-27 10,564.46 10,654.18 10,495.05 10,583.38 0.0M
2025-03-26 10,571.75 10,613.78 10,559.29 10,564.46 0.0M
2025-03-25 10,597.85 10,615.91 10,536.78 10,571.75 0.0M
2025-03-24 10,603.66 10,616.65 10,508.30 10,597.85 0.0M
2025-03-21 10,771.57 10,798.58 10,572.31 10,603.66 0.0M
2025-03-20 10,860.85 10,860.85 10,752.83 10,771.57 0.0M
2025-03-19 10,856.99 10,918.76 10,827.21 10,860.85 0.0M
2025-03-18 10,847.54 10,909.30 10,826.94 10,856.99 0.0M
2025-03-17 10,971.89 10,971.89 10,844.42 10,847.54 0.0M
2025-03-14 10,635.13 11,080.76 10,635.13 10,971.89 0.0M
2025-03-13 10,690.78 10,767.36 10,576.84 10,635.13 0.0M
2025-03-12 10,628.03 10,835.73 10,602.51 10,690.78 0.0M
2025-03-11 10,590.72 10,628.03 10,504.68 10,628.03 0.0M
2025-03-10 10,675.27 10,675.27 10,548.43 10,590.72 0.0M
2025-03-07 10,858.68 10,858.68 10,655.09 10,675.27 0.0M
2025-03-06 10,632.26 10,883.98 10,632.26 10,858.68 0.0M
2025-03-05 10,628.70 10,677.84 10,522.94 10,632.26 0.0M
2025-03-04 10,578.06 10,663.14 10,543.57 10,628.70 0.0M
2025-03-03 10,595.15 10,705.77 10,542.58 10,578.06 0.0M
2025-02-28 10,949.97 11,040.59 10,583.93 10,595.15 0.0M
2025-02-27 10,934.97 11,011.07 10,728.65 10,949.97 0.0M
2025-02-26 10,646.20 10,936.23 10,637.28 10,934.97 0.0M
2025-02-25 10,812.87 10,812.87 10,620.36 10,646.20 0.0M
2025-02-24 10,871.27 10,913.28 10,756.80 10,812.87 0.0M
2025-02-21 10,661.56 10,904.92 10,602.54 10,871.27 0.0M
2025-02-20 10,688.93 10,708.40 10,595.35 10,661.56 0.0M
2025-02-19 10,560.73 10,726.12 10,549.92 10,688.93 0.0M
2025-02-18 10,821.53 10,821.53 10,529.87 10,560.73 0.0M
2025-02-17 10,782.13 10,926.01 10,765.12 10,821.53 0.0M
2025-02-14 10,758.91 10,815.34 10,696.65 10,782.13 0.0M
2025-02-13 10,798.52 10,912.28 10,707.76 10,758.91 0.0M
2025-02-12 10,640.31 10,800.49 10,602.47 10,798.52 0.0M
2025-02-11 10,720.27 10,720.27 10,564.32 10,640.31 0.0M
2025-02-10 10,706.19 10,800.22 10,664.62 10,720.27 0.0M
2025-02-07 10,491.67 10,847.54 10,483.06 10,706.19 0.0M
2025-02-06 10,358.73 10,501.80 10,312.94 10,491.67 0.0M
2025-02-05 10,345.84 10,420.40 10,317.24 10,358.73 0.0M
2025-01-27 10,579.49 10,579.49 10,345.84 10,345.84 0.0M
2025-01-24 10,470.83 10,651.80 10,461.69 10,579.49 0.0M
2025-01-23 10,408.60 10,782.53 10,408.60 10,470.83 0.0M
2025-01-22 10,457.80 10,465.39 10,358.45 10,408.60 0.0M
2025-01-21 10,451.93 10,524.64 10,384.55 10,457.80 0.0M
2025-01-20 10,400.19 10,573.41 10,400.19 10,451.93 0.0M
2025-01-17 10,366.97 10,458.66 10,328.36 10,400.19 0.0M
2025-01-16 10,396.65 10,539.96 10,293.20 10,366.97 0.0M
2025-01-15 10,473.30 10,473.30 10,371.31 10,396.65 0.0M
2025-01-14 10,123.34 10,485.18 10,123.34 10,473.30 0.0M
2025-01-13 10,085.77 10,144.11 9,999.54 10,123.34 0.0M
2025-01-10 10,238.63 10,309.08 10,085.77 10,085.77 0.0M
2025-01-09 10,303.33 10,342.59 10,220.17 10,238.63 0.0M
2025-01-08 10,374.46 10,374.46 10,085.17 10,303.33 0.0M
2025-01-07 10,271.53 10,384.62 10,236.03 10,374.46 0.0M
2025-01-06 10,260.43 10,299.96 10,174.36 10,271.53 0.0M
2025-01-03 10,507.40 10,507.40 10,231.27 10,260.43 0.0M
2025-01-02 11,069.47 11,069.47 10,407.55 10,507.40 0.0M