FTSE China General Industr

FTXIN4502030
🏛️ china →
2,589.09
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
2021-12-31 4,254.02 4,264.37 4,235.97 4,253.85 0.0M
2021-12-30 4,248.42 4,279.50 4,241.55 4,254.02 0.0M
2021-12-29 4,281.32 4,291.32 4,242.19 4,248.42 0.0M
2021-12-28 4,265.83 4,286.88 4,230.54 4,281.32 0.0M
2021-12-27 4,187.25 4,266.70 4,172.31 4,265.83 0.0M
2021-12-24 4,155.19 4,200.05 4,138.17 4,187.25 0.0M
2021-12-23 4,135.89 4,164.98 4,091.04 4,155.19 0.0M
2021-12-22 4,061.36 4,142.33 4,061.36 4,135.89 0.0M
2021-12-21 4,070.77 4,090.30 4,023.69 4,061.36 0.0M
2021-12-20 4,130.52 4,144.32 4,054.97 4,070.77 0.0M
2021-12-17 4,221.64 4,221.64 4,129.31 4,130.52 0.0M
2021-12-16 4,190.83 4,221.64 4,157.49 4,221.64 0.0M
2021-12-15 4,225.71 4,242.50 4,183.07 4,190.83 0.0M
2021-12-14 4,320.10 4,320.10 4,223.71 4,225.71 0.0M
2021-12-13 4,324.68 4,350.30 4,299.65 4,320.10 0.0M
2021-12-10 4,304.96 4,324.68 4,252.71 4,324.68 0.0M
2021-12-09 4,152.99 4,313.03 4,152.99 4,304.96 0.0M
2021-12-08 4,090.07 4,160.66 4,084.91 4,152.99 0.0M
2021-12-07 4,069.32 4,106.02 4,037.44 4,090.07 0.0M
2021-12-06 4,091.54 4,128.41 4,067.65 4,069.32 0.0M
2021-12-03 4,077.51 4,091.54 4,040.16 4,091.54 0.0M
2021-12-02 4,069.50 4,121.79 4,058.44 4,077.51 0.0M
2021-12-01 4,108.94 4,118.90 4,039.33 4,069.50 0.0M
2021-11-30 4,154.94 4,154.94 4,059.02 4,108.94 0.0M
2021-11-29 4,157.87 4,179.14 4,128.32 4,154.94 0.0M
2021-11-26 4,156.13 4,175.65 4,125.68 4,157.87 0.0M
2021-11-25 4,163.23 4,172.56 4,137.93 4,156.13 0.0M
2021-11-24 4,253.88 4,253.88 4,158.34 4,163.23 0.0M
2021-11-23 4,286.82 4,286.82 4,196.74 4,253.88 0.0M
2021-11-22 4,187.04 4,289.64 4,187.04 4,286.82 0.0M
2021-11-19 4,199.89 4,234.37 4,157.45 4,187.04 0.0M
2021-11-18 4,258.60 4,258.60 4,195.89 4,199.89 0.0M
2021-11-17 4,268.35 4,277.76 4,222.38 4,258.60 0.0M
2021-11-16 4,228.70 4,303.45 4,183.14 4,268.35 0.0M
2021-11-15 4,234.81 4,275.52 4,203.04 4,228.70 0.0M
2021-11-12 4,231.89 4,250.66 4,199.18 4,234.81 0.0M
2021-11-11 4,159.72 4,261.40 4,159.72 4,231.89 0.0M
2021-11-10 4,224.73 4,224.73 4,063.25 4,159.72 0.0M
2021-11-09 4,256.76 4,284.07 4,199.00 4,224.73 0.0M
2021-11-08 4,319.98 4,333.94 4,244.05 4,256.76 0.0M
2021-11-05 4,447.84 4,447.84 4,310.96 4,319.98 0.0M
2021-11-04 4,340.03 4,480.68 4,333.41 4,447.84 0.0M
2021-11-03 4,321.79 4,361.03 4,289.23 4,340.03 0.0M
2021-11-02 4,264.05 4,344.34 4,222.78 4,321.79 0.0M
2021-11-01 4,329.90 4,329.90 4,176.62 4,264.05 0.0M
2021-10-29 4,313.18 4,348.40 4,271.34 4,329.90 0.0M
2021-10-28 4,362.43 4,384.32 4,280.78 4,313.18 0.0M
2021-10-27 4,387.06 4,392.71 4,301.98 4,362.43 0.0M
2021-10-26 4,472.56 4,472.56 4,331.33 4,387.06 0.0M
2021-10-25 4,424.24 4,484.84 4,406.72 4,472.56 0.0M
2021-10-22 4,401.19 4,449.33 4,373.98 4,424.24 0.0M
2021-10-21 4,438.73 4,455.50 4,374.46 4,401.19 0.0M
2021-10-20 4,385.57 4,474.89 4,385.57 4,438.73 0.0M
2021-10-19 4,321.25 4,400.20 4,321.25 4,385.57 0.0M
2021-10-18 4,282.15 4,323.05 4,232.73 4,321.25 0.0M
2021-10-15 4,246.74 4,306.93 4,181.67 4,282.15 0.0M
2021-10-14 4,185.99 4,286.11 4,185.99 4,246.74 0.0M
2021-10-13 4,035.74 4,198.92 4,035.74 4,185.99 0.0M
2021-10-12 4,091.14 4,098.39 3,985.40 4,035.74 0.0M
2021-10-11 4,020.55 4,134.11 4,005.25 4,091.14 0.0M
2021-10-08 4,101.93 4,101.93 3,999.79 4,020.55 0.0M
2021-09-30 3,994.09 4,111.97 3,994.09 4,101.93 0.0M
2021-09-29 4,116.26 4,116.26 3,976.89 3,994.09 0.0M
2021-09-28 4,296.16 4,296.16 4,112.31 4,116.26 0.0M
2021-09-27 4,350.78 4,373.39 4,239.59 4,296.16 0.0M
2021-09-24 4,327.97 4,410.73 4,287.38 4,350.78 0.0M
2021-09-23 4,295.46 4,355.75 4,295.46 4,327.97 0.0M
2021-09-22 4,387.96 4,387.96 4,255.46 4,295.46 0.0M
2021-09-16 4,442.71 4,463.02 4,349.49 4,349.88 0.0M
2021-09-15 4,513.28 4,530.70 4,426.55 4,442.71 0.0M
2021-09-14 4,435.36 4,570.46 4,421.17 4,513.28 0.0M
2021-09-13 4,433.70 4,490.02 4,383.47 4,435.36 0.0M
2021-09-10 4,461.61 4,491.02 4,422.67 4,433.70 0.0M
2021-09-09 4,469.13 4,510.64 4,411.32 4,461.61 0.0M
2021-09-08 4,475.38 4,494.56 4,431.38 4,469.13 0.0M
2021-09-07 4,352.31 4,476.98 4,352.31 4,475.38 0.0M
2021-09-06 4,311.31 4,361.84 4,282.27 4,352.31 0.0M
2021-09-03 4,352.27 4,352.27 4,280.76 4,311.31 0.0M
2021-09-02 4,408.94 4,415.98 4,309.81 4,352.27 0.0M
2021-09-01 4,406.27 4,425.63 4,288.92 4,408.94 0.0M
2021-08-31 4,493.39 4,493.39 4,360.24 4,406.27 0.0M
2021-08-30 4,409.15 4,552.96 4,382.57 4,493.39 0.0M
2021-08-27 4,477.02 4,477.02 4,370.80 4,409.15 0.0M
2021-08-26 4,559.66 4,559.66 4,466.32 4,477.02 0.0M
2021-08-25 4,561.19 4,561.19 4,472.74 4,559.66 0.0M
2021-08-24 4,484.33 4,573.79 4,447.16 4,561.19 0.0M
2021-08-23 4,409.53 4,499.28 4,375.01 4,484.33 0.0M
2021-08-20 4,502.59 4,502.59 4,373.67 4,409.53 0.0M
2021-08-19 4,442.70 4,529.76 4,427.78 4,502.59 0.0M
2021-08-18 4,453.79 4,501.02 4,397.87 4,442.70 0.0M
2021-08-17 4,607.96 4,607.96 4,431.52 4,453.79 0.0M
2021-08-16 4,654.35 4,654.35 4,526.63 4,607.96 0.0M
2021-08-13 4,662.68 4,762.72 4,625.69 4,654.35 0.0M
2021-08-12 4,677.30 4,677.30 4,613.05 4,662.68 0.0M
2021-08-11 4,723.52 4,735.21 4,641.10 4,677.30 0.0M
2021-08-10 4,852.74 4,854.33 4,682.75 4,723.52 0.0M
2021-08-09 4,772.06 4,872.77 4,716.74 4,852.74 0.0M
2021-08-06 4,807.38 4,923.29 4,747.37 4,772.06 0.0M
2021-08-05 4,799.67 4,852.84 4,768.58 4,807.38 0.0M
2021-08-04 4,652.02 4,811.63 4,631.11 4,799.67 0.0M
2021-08-03 4,593.57 4,672.09 4,552.86 4,652.02 0.0M
2021-08-02 4,441.98 4,597.58 4,441.98 4,593.57 0.0M
2021-07-30 4,556.40 4,556.40 4,409.59 4,441.98 0.0M
2021-07-29 4,438.83 4,575.48 4,438.83 4,556.40 0.0M
2021-07-28 4,384.96 4,450.92 4,304.61 4,438.83 0.0M
2021-07-27 4,544.23 4,559.97 4,378.41 4,384.96 0.0M
2021-07-26 4,572.08 4,595.42 4,420.36 4,544.23 0.0M
2021-07-23 4,672.41 4,672.41 4,533.47 4,572.08 0.0M
2021-07-22 4,745.82 4,748.38 4,643.88 4,672.41 0.0M
2021-07-21 4,665.64 4,780.10 4,665.64 4,745.82 0.0M
2021-07-20 4,611.02 4,674.79 4,580.39 4,665.64 0.0M
2021-07-19 4,666.50 4,666.50 4,557.36 4,611.02 0.0M
2021-07-16 4,781.37 4,781.37 4,665.74 4,666.50 0.0M
2021-07-15 4,712.98 4,788.58 4,649.72 4,781.37 0.0M
2021-07-14 4,831.36 4,831.36 4,695.98 4,712.98 0.0M
2021-07-13 4,839.80 4,874.70 4,765.74 4,831.36 0.0M
2021-07-12 4,714.15 4,871.34 4,680.37 4,839.80 0.0M
2021-07-09 4,683.98 4,724.20 4,517.25 4,714.15 0.0M
2021-07-08 4,796.46 4,813.04 4,677.22 4,683.98 0.0M
2021-07-07 4,667.30 4,810.52 4,598.99 4,796.46 0.0M
2021-07-06 4,667.30 4,667.30 4,667.30 4,667.30 0.0M
2021-07-05 4,789.73 4,789.73 4,667.87 4,717.13 0.0M
2021-07-02 4,804.52 4,820.05 4,734.71 4,789.73 0.0M
2021-07-01 4,802.14 4,886.99 4,749.41 4,804.52 0.0M
2021-06-30 4,803.31 4,845.08 4,778.72 4,802.14 0.0M
2021-06-29 4,829.78 4,869.73 4,774.30 4,803.31 0.0M
2021-06-28 4,782.96 4,850.50 4,765.18 4,829.78 0.0M
2021-06-25 4,786.96 4,814.35 4,740.32 4,782.96 0.0M
2021-06-24 4,771.31 4,786.96 4,710.51 4,786.96 0.0M
2021-06-23 4,652.82 4,789.91 4,652.82 4,771.31 0.0M
2021-06-22 4,651.05 4,677.55 4,602.12 4,652.82 0.0M
2021-06-21 4,579.80 4,655.65 4,521.30 4,651.05 0.0M
2021-06-18 4,537.51 4,591.94 4,529.84 4,579.80 0.0M
2021-06-17 4,503.91 4,562.55 4,503.91 4,537.51 0.0M
2021-06-16 4,615.65 4,615.65 4,498.42 4,503.91 0.0M
2021-06-15 4,628.76 4,684.69 4,578.12 4,615.65 0.0M
2021-06-11 4,578.89 4,670.94 4,550.78 4,628.76 0.0M
2021-06-10 4,537.80 4,611.69 4,526.29 4,578.89 0.0M
2021-06-09 4,468.40 4,538.72 4,438.75 4,537.80 0.0M
2021-06-08 4,516.25 4,565.60 4,416.43 4,468.40 0.0M
2021-06-07 4,558.29 4,566.16 4,484.84 4,516.25 0.0M
2021-06-04 4,462.21 4,608.27 4,423.59 4,558.29 0.0M
2021-06-03 4,441.26 4,529.67 4,382.45 4,462.21 0.0M
2021-06-02 4,504.98 4,533.86 4,435.49 4,441.26 0.0M
2021-06-01 4,576.30 4,576.30 4,449.58 4,504.98 0.0M
2021-05-31 4,483.21 4,577.32 4,479.89 4,576.30 0.0M
2021-05-28 4,453.06 4,522.21 4,435.79 4,483.21 0.0M
2021-05-27 4,404.06 4,466.26 4,404.06 4,453.06 0.0M
2021-05-26 4,340.03 4,436.30 4,340.03 4,404.06 0.0M
2021-05-25 4,273.78 4,345.02 4,273.78 4,340.03 0.0M
2021-05-24 4,255.49 4,273.78 4,174.51 4,273.78 0.0M
2021-05-21 4,287.23 4,317.59 4,239.60 4,255.49 0.0M
2021-05-20 4,335.38 4,352.52 4,273.34 4,287.23 0.0M
2021-05-19 4,278.00 4,338.69 4,217.87 4,335.38 0.0M
2021-05-18 4,280.18 4,301.11 4,247.05 4,278.00 0.0M
2021-05-17 4,162.48 4,287.60 4,162.48 4,280.18 0.0M
2021-05-14 4,111.10 4,165.02 4,082.86 4,162.48 0.0M
2021-05-13 4,181.15 4,181.15 4,100.94 4,111.10 0.0M
2021-05-12 4,208.96 4,208.96 4,121.83 4,181.15 0.0M
2021-05-11 4,191.54 4,220.82 4,093.05 4,208.96 0.0M
2021-05-10 4,209.21 4,209.21 4,134.37 4,191.54 0.0M
2021-05-07 4,275.06 4,304.17 4,206.07 4,209.21 0.0M
2021-05-06 4,349.05 4,349.05 4,221.34 4,275.06 0.0M
2021-04-30 4,281.50 4,400.58 4,253.57 4,349.05 0.0M
2021-04-29 4,264.45 4,286.18 4,220.68 4,281.50 0.0M
2021-04-28 4,324.65 4,324.65 4,206.11 4,264.45 0.0M
2021-04-27 4,275.40 4,328.95 4,257.03 4,324.65 0.0M
2021-04-26 4,185.62 4,375.75 4,185.62 4,275.40 0.0M
2021-04-23 4,176.90 4,225.82 4,149.11 4,185.62 0.0M
2021-04-22 4,152.62 4,198.14 4,142.89 4,176.90 0.0M
2021-04-21 4,178.22 4,178.22 4,107.73 4,152.62 0.0M
2021-04-20 4,169.43 4,213.06 4,131.15 4,178.22 0.0M
2021-04-19 4,002.05 4,169.71 3,951.59 4,169.43 0.0M
2021-04-16 4,019.73 4,039.75 3,935.61 4,002.05 0.0M
2021-04-15 4,039.60 4,039.60 3,966.91 4,019.73 0.0M
2021-04-14 3,997.19 4,051.79 3,997.19 4,039.60 0.0M
2021-04-13 3,994.12 4,051.81 3,969.81 3,997.19 0.0M
2021-04-12 4,096.11 4,096.72 3,981.14 3,994.12 0.0M
2021-04-09 4,180.29 4,185.61 4,053.49 4,096.11 0.0M
2021-04-08 4,179.84 4,188.23 4,106.18 4,180.29 0.0M
2021-04-07 4,197.16 4,275.82 4,160.28 4,179.84 0.0M
2021-04-06 4,196.32 4,221.74 4,158.59 4,197.16 0.0M
2021-04-02 4,112.53 4,232.71 4,112.53 4,196.32 0.0M
2021-04-01 4,050.45 4,123.07 4,050.45 4,112.53 0.0M
2021-03-31 4,074.52 4,074.52 4,001.54 4,050.45 0.0M
2021-03-30 3,970.30 4,088.85 3,970.30 4,074.52 0.0M
2021-03-29 3,962.24 3,998.68 3,916.79 3,970.30 0.0M
2021-03-26 3,844.67 3,971.39 3,844.67 3,962.24 0.0M
2021-03-25 3,815.30 3,867.63 3,761.35 3,844.67 0.0M
2021-03-24 3,967.43 3,984.56 3,793.86 3,815.30 0.0M
2021-03-23 4,070.22 4,070.22 3,924.04 3,967.43 0.0M
2021-03-22 4,043.56 4,129.39 4,034.39 4,070.22 0.0M
2021-03-19 4,079.78 4,090.23 4,015.21 4,043.56 0.0M
2021-03-18 4,117.17 4,135.68 4,020.20 4,079.78 0.0M
2021-03-17 4,110.01 4,153.17 4,056.44 4,117.17 0.0M
2021-03-16 4,066.26 4,138.67 4,047.80 4,110.01 0.0M
2021-03-15 4,087.70 4,154.81 4,036.13 4,066.26 0.0M
2021-03-12 4,117.81 4,117.81 3,987.67 4,087.70 0.0M
2021-03-11 4,028.08 4,139.18 4,028.08 4,117.81 0.0M
2021-03-10 3,936.20 4,061.57 3,936.20 4,028.08 0.0M
2021-03-09 3,970.33 4,041.50 3,817.19 3,936.20 0.0M
2021-03-08 4,077.80 4,171.08 3,970.33 3,970.33 0.0M
2021-03-05 4,004.31 4,117.97 3,918.29 4,077.80 0.0M
2021-03-04 4,156.60 4,156.60 3,981.28 4,004.31 0.0M
2021-03-03 4,135.73 4,161.73 4,076.27 4,156.60 0.0M
2021-03-02 4,149.70 4,174.19 4,098.35 4,135.73 0.0M
2021-03-01 4,051.05 4,175.98 4,051.05 4,149.70 0.0M
2021-02-26 4,095.12 4,133.87 4,017.60 4,051.05 0.0M
2021-02-25 4,256.20 4,274.30 4,080.88 4,095.12 0.0M
2021-02-24 4,349.18 4,362.95 4,207.12 4,256.20 0.0M
2021-02-23 4,448.77 4,450.44 4,330.32 4,349.18 0.0M
2021-02-22 4,611.59 4,614.69 4,442.71 4,448.77 0.0M
2021-02-19 4,732.26 4,734.26 4,512.55 4,611.59 0.0M
2021-02-18 4,922.33 5,025.96 4,720.93 4,732.26 0.0M
2021-02-10 4,872.14 4,929.20 4,817.03 4,922.33 0.0M
2021-02-09 4,669.89 4,886.09 4,666.64 4,872.14 0.0M
2021-02-08 4,664.85 4,707.77 4,606.90 4,669.89 0.0M
2021-02-05 4,772.70 4,833.87 4,659.61 4,664.85 0.0M
2021-02-04 4,825.53 4,857.80 4,712.29 4,772.70 0.0M
2021-02-03 4,931.02 4,962.35 4,809.50 4,825.53 0.0M
2021-02-02 4,824.04 4,938.49 4,752.73 4,931.02 0.0M
2021-02-01 4,890.04 4,894.76 4,780.57 4,824.04 0.0M
2021-01-29 4,940.49 4,996.37 4,775.92 4,890.04 0.0M
2021-01-28 5,170.07 5,170.07 4,919.92 4,940.49 0.0M
2021-01-27 5,180.37 5,210.86 5,060.00 5,170.07 0.0M
2021-01-26 5,316.19 5,316.19 5,149.30 5,180.37 0.0M
2021-01-25 5,204.32 5,385.23 5,204.32 5,316.19 0.0M
2021-01-22 5,130.29 5,216.52 5,115.49 5,204.32 0.0M
2021-01-21 4,983.43 5,197.15 4,983.43 5,130.29 0.0M
2021-01-20 4,921.36 4,998.71 4,906.82 4,983.43 0.0M
2021-01-19 5,076.60 5,112.58 4,917.59 4,921.36 0.0M
2021-01-18 5,041.74 5,102.25 4,982.91 5,076.60 0.0M
2021-01-15 5,025.29 5,092.47 4,935.49 5,041.74 0.0M
2021-01-14 5,093.28 5,093.28 4,912.25 5,025.29 0.0M
2021-01-13 5,048.82 5,186.76 5,032.95 5,093.28 0.0M
2021-01-12 5,069.02 5,084.62 4,904.27 5,048.82 0.0M
2021-01-11 5,352.00 5,352.00 5,037.33 5,069.02 0.0M
2021-01-08 5,514.27 5,533.34 5,302.79 5,352.00 0.0M
2021-01-07 5,429.83 5,529.94 5,338.83 5,514.27 0.0M
2021-01-06 5,416.20 5,520.14 5,273.29 5,429.83 0.0M
2021-01-05 5,226.58 5,420.58 5,130.66 5,416.20 0.0M
2021-01-04 5,057.56 5,226.63 5,057.56 5,226.58 0.0M