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
2022-12-30 2,950.52 2,976.62 2,931.54 2,931.92 0.0M
2022-12-29 2,970.44 2,978.49 2,944.06 2,950.52 0.0M
2022-12-28 3,005.31 3,005.31 2,940.10 2,970.44 0.0M
2022-12-27 2,966.87 3,009.03 2,966.87 3,005.31 0.0M
2022-12-26 2,880.22 2,969.70 2,880.22 2,966.87 0.0M
2022-12-23 2,923.14 2,923.14 2,862.93 2,880.22 0.0M
2022-12-22 2,955.04 2,965.79 2,913.96 2,923.14 0.0M
2022-12-21 2,962.93 2,978.62 2,946.95 2,955.04 0.0M
2022-12-20 3,004.93 3,004.93 2,952.94 2,962.93 0.0M
2022-12-19 3,007.78 3,057.90 2,994.96 3,004.93 0.0M
2022-12-16 3,031.44 3,032.44 2,987.53 3,007.78 0.0M
2022-12-15 3,005.23 3,035.18 2,973.87 3,031.44 0.0M
2022-12-14 3,015.69 3,026.10 2,996.99 3,005.23 0.0M
2022-12-13 3,046.24 3,046.24 3,002.54 3,015.69 0.0M
2022-12-12 3,101.80 3,101.80 3,045.35 3,046.24 0.0M
2022-12-09 3,058.35 3,101.80 3,058.35 3,101.80 0.0M
2022-12-08 3,054.43 3,082.29 3,023.47 3,058.35 0.0M
2022-12-07 3,036.87 3,084.37 3,020.81 3,054.43 0.0M
2022-12-06 3,003.00 3,077.15 2,999.08 3,036.87 0.0M
2022-12-05 3,010.20 3,030.09 2,994.29 3,003.00 0.0M
2022-12-02 3,007.68 3,043.28 3,006.62 3,010.20 0.0M
2022-12-01 2,950.55 3,051.63 2,950.55 3,007.68 0.0M
2022-11-30 2,948.05 2,969.63 2,930.26 2,950.55 0.0M
2022-11-29 2,947.01 2,967.80 2,931.46 2,948.05 0.0M
2022-11-28 2,948.44 2,948.44 2,948.44 2,948.44 0.0M
2022-11-25 2,996.38 2,998.12 2,945.68 2,948.44 0.0M
2022-11-24 2,953.79 3,019.08 2,953.79 2,996.38 0.0M
2022-11-23 2,987.35 2,987.35 2,887.41 2,953.79 0.0M
2022-11-22 3,096.46 3,096.46 2,976.00 2,987.35 0.0M
2022-11-21 3,105.75 3,109.02 3,062.00 3,096.46 0.0M
2022-11-18 3,098.33 3,138.93 3,087.16 3,105.75 0.0M
2022-11-17 3,134.66 3,134.66 3,070.27 3,098.33 0.0M
2022-11-16 3,178.32 3,181.97 3,126.56 3,134.66 0.0M
2022-11-15 3,116.49 3,193.02 3,088.64 3,178.32 0.0M
2022-11-14 3,163.12 3,209.62 3,103.07 3,116.49 0.0M
2022-11-11 3,100.77 3,185.97 3,100.77 3,163.12 0.0M
2022-11-10 3,150.52 3,150.52 3,079.38 3,100.77 0.0M
2022-11-09 3,194.34 3,206.94 3,150.20 3,150.52 0.0M
2022-11-08 3,211.46 3,245.08 3,163.73 3,194.34 0.0M
2022-11-07 3,198.95 3,243.12 3,192.76 3,211.46 0.0M
2022-11-04 3,035.36 3,208.51 3,035.36 3,198.95 0.0M
2022-11-03 3,065.25 3,081.81 3,033.00 3,035.36 0.0M
2022-11-02 2,967.10 3,085.28 2,958.18 3,065.25 0.0M
2022-11-01 2,835.99 2,967.31 2,835.99 2,967.10 0.0M
2022-10-31 2,872.08 2,883.04 2,821.27 2,835.99 0.0M
2022-10-28 2,956.93 2,959.51 2,867.08 2,872.08 0.0M
2022-10-27 2,989.83 3,043.73 2,954.46 2,956.93 0.0M
2022-10-26 2,933.54 3,005.95 2,933.54 2,989.83 0.0M
2022-10-25 2,904.12 2,965.85 2,869.40 2,933.54 0.0M
2022-10-24 2,989.67 3,011.13 2,886.21 2,904.12 0.0M
2022-10-21 3,010.19 3,023.36 2,976.98 2,989.67 0.0M
2022-10-20 3,092.33 3,092.33 2,997.68 3,010.19 0.0M
2022-10-19 3,106.25 3,153.70 3,090.43 3,092.33 0.0M
2022-10-18 3,091.43 3,138.99 3,081.73 3,106.25 0.0M
2022-10-17 3,088.18 3,101.13 3,030.70 3,091.43 0.0M
2022-10-14 3,014.61 3,117.51 3,007.65 3,088.18 0.0M
2022-10-13 3,011.65 3,051.86 2,992.16 3,014.61 0.0M
2022-10-12 2,956.07 3,011.65 2,875.51 3,011.65 0.0M
2022-10-11 2,928.97 2,975.79 2,928.97 2,956.07 0.0M
2022-10-10 3,005.14 3,005.14 2,919.83 2,928.97 0.0M
2022-09-30 3,081.64 3,081.64 3,003.33 3,005.14 0.0M
2022-09-29 3,047.38 3,103.07 3,047.38 3,081.64 0.0M
2022-09-28 3,145.63 3,146.74 3,046.48 3,047.38 0.0M
2022-09-27 3,109.09 3,145.63 3,100.88 3,145.63 0.0M
2022-09-26 3,040.92 3,152.18 3,025.90 3,109.09 0.0M
2022-09-23 3,058.98 3,082.00 2,998.36 3,040.92 0.0M
2022-09-22 3,105.39 3,108.50 3,049.62 3,058.98 0.0M
2022-09-21 3,153.45 3,153.45 3,093.24 3,105.39 0.0M
2022-09-20 3,114.89 3,182.75 3,106.24 3,153.45 0.0M
2022-09-19 3,130.96 3,155.39 3,097.57 3,114.89 0.0M
2022-09-16 3,201.56 3,201.56 3,130.96 3,130.96 0.0M
2022-09-15 3,227.76 3,266.53 3,182.20 3,201.56 0.0M
2022-09-14 3,293.85 3,293.85 3,216.94 3,227.76 0.0M
2022-09-13 3,292.95 3,307.66 3,275.70 3,293.85 0.0M
2022-09-09 3,232.66 3,292.95 3,221.03 3,292.95 0.0M
2022-09-08 3,283.65 3,290.29 3,232.02 3,232.66 0.0M
2022-09-07 3,286.24 3,304.15 3,243.45 3,283.65 0.0M
2022-09-06 3,255.57 3,288.41 3,217.26 3,286.24 0.0M
2022-09-05 3,283.33 3,287.22 3,234.29 3,255.57 0.0M
2022-09-02 3,324.53 3,349.98 3,269.25 3,283.33 0.0M
2022-09-01 3,310.03 3,355.68 3,292.34 3,324.53 0.0M
2022-08-31 3,301.19 3,363.68 3,292.31 3,310.03 0.0M
2022-08-30 3,335.33 3,348.40 3,282.08 3,301.19 0.0M
2022-08-29 3,356.51 3,356.51 3,297.86 3,335.33 0.0M
2022-08-26 3,393.08 3,410.45 3,350.30 3,356.51 0.0M
2022-08-25 3,375.77 3,404.15 3,344.53 3,393.08 0.0M
2022-08-24 3,447.55 3,447.55 3,370.83 3,375.77 0.0M
2022-08-23 3,456.92 3,460.49 3,399.43 3,447.55 0.0M
2022-08-22 3,368.29 3,469.00 3,368.29 3,456.92 0.0M
2022-08-19 3,427.29 3,427.59 3,366.53 3,368.29 0.0M
2022-08-18 3,519.24 3,519.24 3,417.76 3,427.29 0.0M
2022-08-17 3,521.22 3,527.31 3,474.06 3,519.24 0.0M
2022-08-16 3,462.13 3,553.43 3,462.13 3,521.22 0.0M
2022-08-15 3,435.18 3,512.63 3,431.15 3,462.13 0.0M
2022-08-12 3,440.40 3,453.12 3,408.91 3,435.18 0.0M
2022-08-11 3,353.78 3,442.34 3,330.83 3,440.40 0.0M
2022-08-10 3,409.15 3,409.15 3,339.85 3,353.78 0.0M
2022-08-09 3,419.70 3,444.95 3,402.04 3,409.15 0.0M
2022-08-08 3,435.03 3,435.03 3,403.65 3,419.70 0.0M
2022-08-05 3,408.54 3,441.22 3,387.46 3,435.03 0.0M
2022-08-04 3,438.34 3,449.75 3,372.44 3,408.54 0.0M
2022-08-03 3,507.33 3,552.82 3,422.87 3,438.34 0.0M
2022-08-02 3,552.35 3,552.35 3,478.90 3,507.33 0.0M
2022-08-01 3,542.50 3,552.35 3,517.33 3,552.35 0.0M
2022-07-29 3,548.75 3,554.67 3,478.63 3,493.66 0.0M
2022-07-28 3,587.00 3,587.00 3,508.16 3,548.75 0.0M
2022-07-27 3,600.08 3,600.08 3,530.31 3,587.00 0.0M
2022-07-26 3,537.10 3,610.61 3,526.76 3,600.08 0.0M
2022-07-25 3,517.75 3,575.09 3,514.98 3,537.10 0.0M
2022-07-22 3,545.46 3,562.77 3,492.43 3,517.75 0.0M
2022-07-21 3,591.36 3,611.78 3,545.46 3,545.46 0.0M
2022-07-20 3,575.44 3,613.74 3,575.44 3,591.36 0.0M
2022-07-19 3,584.72 3,602.48 3,556.03 3,575.44 0.0M
2022-07-18 3,610.62 3,618.71 3,517.27 3,584.72 0.0M
2022-07-15 3,649.06 3,685.81 3,610.62 3,610.62 0.0M
2022-07-14 3,596.36 3,697.65 3,586.07 3,649.06 0.0M
2022-07-13 3,618.35 3,625.93 3,532.95 3,596.36 0.0M
2022-07-12 3,647.74 3,696.29 3,583.41 3,618.35 0.0M
2022-07-11 3,758.31 3,758.31 3,615.30 3,647.74 0.0M
2022-07-08 3,851.15 3,854.50 3,738.74 3,758.31 0.0M
2022-07-07 3,850.95 3,885.29 3,828.49 3,851.15 0.0M
2022-07-06 3,875.18 3,921.90 3,807.06 3,850.95 0.0M
2022-07-05 3,922.03 3,973.54 3,820.29 3,875.18 0.0M
2022-07-04 3,835.18 3,923.06 3,806.66 3,922.03 0.0M
2022-07-01 3,886.13 3,886.13 3,823.81 3,835.18 0.0M
2022-06-30 3,853.54 3,904.88 3,806.70 3,886.13 0.0M
2022-06-29 3,920.52 3,958.18 3,845.91 3,853.54 0.0M
2022-06-28 3,905.87 3,929.18 3,871.26 3,920.52 0.0M
2022-06-27 3,914.33 3,940.06 3,873.97 3,905.87 0.0M
2022-06-24 3,878.29 3,934.55 3,860.90 3,914.33 0.0M
2022-06-23 3,754.54 3,885.91 3,752.62 3,878.29 0.0M
2022-06-22 3,767.33 3,814.18 3,721.54 3,754.54 0.0M
2022-06-21 3,719.00 3,815.19 3,712.90 3,767.33 0.0M
2022-06-20 3,636.14 3,797.18 3,636.14 3,719.00 0.0M
2022-06-17 3,585.18 3,649.18 3,552.87 3,636.14 0.0M
2022-06-16 3,591.74 3,649.01 3,577.66 3,585.18 0.0M
2022-06-15 3,599.82 3,647.15 3,578.89 3,591.74 0.0M
2022-06-14 3,562.03 3,602.18 3,467.21 3,599.82 0.0M
2022-06-13 3,557.84 3,594.12 3,525.13 3,562.03 0.0M
2022-06-10 3,469.05 3,558.07 3,446.59 3,557.84 0.0M
2022-06-09 3,549.19 3,549.19 3,442.59 3,469.05 0.0M
2022-06-08 3,529.77 3,562.88 3,478.23 3,549.19 0.0M
2022-06-07 3,557.89 3,563.99 3,498.08 3,529.77 0.0M
2022-06-06 3,457.24 3,570.74 3,457.24 3,557.89 0.0M
2022-06-02 3,411.64 3,468.36 3,389.07 3,457.24 0.0M
2022-06-01 3,366.68 3,443.19 3,366.68 3,411.64 0.0M
2022-05-31 3,330.36 3,370.84 3,312.20 3,366.68 0.0M
2022-05-30 3,231.76 3,332.90 3,231.76 3,330.36 0.0M
2022-05-27 3,256.72 3,292.58 3,219.32 3,231.76 0.0M
2022-05-26 3,262.14 3,291.21 3,206.00 3,256.72 0.0M
2022-05-25 3,233.67 3,265.43 3,210.55 3,262.14 0.0M
2022-05-24 3,255.25 3,340.08 3,232.65 3,233.67 0.0M
2022-05-23 3,292.44 3,295.97 3,222.06 3,255.25 0.0M
2022-05-20 3,221.55 3,299.26 3,221.55 3,292.44 0.0M
2022-05-19 3,262.98 3,262.98 3,163.72 3,221.55 0.0M
2022-05-18 3,283.29 3,296.66 3,253.90 3,262.98 0.0M
2022-05-17 3,222.63 3,297.41 3,216.82 3,283.29 0.0M
2022-05-16 3,244.93 3,302.28 3,212.30 3,222.63 0.0M
2022-05-13 3,203.12 3,248.59 3,201.58 3,244.93 0.0M
2022-05-12 3,213.33 3,240.79 3,175.20 3,203.12 0.0M
2022-05-11 3,098.76 3,275.94 3,098.76 3,213.33 0.0M
2022-05-10 3,042.00 3,102.73 2,975.36 3,098.76 0.0M
2022-05-09 3,082.66 3,088.87 3,024.18 3,042.00 0.0M
2022-05-06 3,120.61 3,120.61 3,044.31 3,082.66 0.0M
2022-05-05 3,085.23 3,155.02 3,066.78 3,120.61 0.0M
2022-04-29 2,944.25 3,107.61 2,937.61 3,085.23 0.0M
2022-04-28 2,934.73 2,989.21 2,919.28 2,944.25 0.0M
2022-04-27 2,798.29 2,935.37 2,751.36 2,934.73 0.0M
2022-04-26 2,815.39 2,900.36 2,784.51 2,798.29 0.0M
2022-04-25 3,001.23 3,001.23 2,814.04 2,815.39 0.0M
2022-04-22 3,033.27 3,033.27 2,957.06 3,001.23 0.0M
2022-04-21 3,107.58 3,119.04 3,017.12 3,033.27 0.0M
2022-04-20 3,122.45 3,136.94 3,074.54 3,107.58 0.0M
2022-04-19 3,160.17 3,174.29 3,110.68 3,122.45 0.0M
2022-04-18 3,144.01 3,171.76 3,065.11 3,160.17 0.0M
2022-04-15 3,066.54 3,149.41 3,066.53 3,144.01 0.0M
2022-04-14 3,034.91 3,083.51 3,034.91 3,066.54 0.0M
2022-04-13 3,097.26 3,097.26 3,034.83 3,034.91 0.0M
2022-04-12 3,050.79 3,097.84 3,019.15 3,097.26 0.0M
2022-04-11 3,201.88 3,201.88 3,043.93 3,050.79 0.0M
2022-04-08 3,237.27 3,237.27 3,158.55 3,201.88 0.0M
2022-04-07 3,315.29 3,327.81 3,235.45 3,237.27 0.0M
2022-04-06 3,357.22 3,357.22 3,297.03 3,315.29 0.0M
2022-04-01 3,333.70 3,374.98 3,301.07 3,357.22 0.0M
2022-03-31 3,355.86 3,369.35 3,325.44 3,333.70 0.0M
2022-03-30 3,203.11 3,355.86 3,203.11 3,355.86 0.0M
2022-03-29 3,225.76 3,252.51 3,186.06 3,203.11 0.0M
2022-03-28 3,267.96 3,267.96 3,198.85 3,225.76 0.0M
2022-03-25 3,350.05 3,350.05 3,263.54 3,267.96 0.0M
2022-03-24 3,395.37 3,395.37 3,308.81 3,350.05 0.0M
2022-03-23 3,403.64 3,444.61 3,378.53 3,395.37 0.0M
2022-03-22 3,417.18 3,420.43 3,385.48 3,403.64 0.0M
2022-03-21 3,431.56 3,454.90 3,381.31 3,417.18 0.0M
2022-03-18 3,542.49 3,542.49 3,396.07 3,431.56 0.0M
2022-03-17 3,390.68 3,572.33 3,390.68 3,542.49 0.0M
2022-03-16 3,269.73 3,398.51 3,209.55 3,390.68 0.0M
2022-03-15 3,411.36 3,429.46 3,269.73 3,269.73 0.0M
2022-03-14 3,478.17 3,499.76 3,410.00 3,411.36 0.0M
2022-03-11 3,499.98 3,499.98 3,381.43 3,478.17 0.0M
2022-03-10 3,394.91 3,532.39 3,394.91 3,499.98 0.0M
2022-03-09 3,379.21 3,438.54 3,197.98 3,394.91 0.0M
2022-03-08 3,517.30 3,533.28 3,350.58 3,379.21 0.0M
2022-03-07 3,668.41 3,668.41 3,496.22 3,517.30 0.0M
2022-03-04 3,767.76 3,767.76 3,646.60 3,668.41 0.0M
2022-03-03 3,834.47 3,839.81 3,751.89 3,767.76 0.0M
2022-03-02 3,918.18 3,918.18 3,826.09 3,834.47 0.0M
2022-03-01 3,940.97 3,963.36 3,895.23 3,918.18 0.0M
2022-02-28 3,972.96 3,972.96 3,899.01 3,940.97 0.0M
2022-02-25 3,899.16 4,006.97 3,899.16 3,972.96 0.0M
2022-02-24 4,001.74 4,001.74 3,859.45 3,899.16 0.0M
2022-02-23 3,939.75 4,004.75 3,939.75 4,001.74 0.0M
2022-02-22 4,022.04 4,022.04 3,916.06 3,939.75 0.0M
2022-02-21 4,041.45 4,041.45 3,992.24 4,022.04 0.0M
2022-02-18 4,034.00 4,048.59 3,978.98 4,041.45 0.0M
2022-02-17 4,018.25 4,050.76 3,964.41 4,034.00 0.0M
2022-02-16 3,973.44 4,035.35 3,973.44 4,018.25 0.0M
2022-02-15 3,893.73 3,978.57 3,893.24 3,973.44 0.0M
2022-02-14 3,928.24 3,956.80 3,874.02 3,893.73 0.0M
2022-02-11 3,993.79 4,011.78 3,919.78 3,928.24 0.0M
2022-02-10 4,026.95 4,031.83 3,943.73 3,993.79 0.0M
2022-02-09 3,988.14 4,039.86 3,921.51 4,026.95 0.0M
2022-02-08 4,074.58 4,074.58 3,922.50 3,988.14 0.0M
2022-02-07 4,024.04 4,130.83 4,024.04 4,074.58 0.0M
2022-01-28 4,094.93 4,108.14 3,975.86 4,024.04 0.0M
2022-01-27 4,190.47 4,191.96 4,087.41 4,094.93 0.0M
2022-01-26 4,144.70 4,194.38 4,134.18 4,190.47 0.0M
2022-01-25 4,233.05 4,239.33 4,143.16 4,144.70 0.0M
2022-01-24 4,230.03 4,251.24 4,174.52 4,233.05 0.0M
2022-01-21 4,294.95 4,294.95 4,217.03 4,230.03 0.0M
2022-01-20 4,255.37 4,336.02 4,255.37 4,294.95 0.0M
2022-01-19 4,325.39 4,353.37 4,213.40 4,255.37 0.0M
2022-01-18 4,339.80 4,368.69 4,292.33 4,325.39 0.0M
2022-01-17 4,204.74 4,344.99 4,204.74 4,339.80 0.0M
2022-01-14 4,184.38 4,243.58 4,150.53 4,204.74 0.0M
2022-01-13 4,231.16 4,250.80 4,184.14 4,184.38 0.0M
2022-01-12 4,171.61 4,235.18 4,171.61 4,231.16 0.0M
2022-01-11 4,200.54 4,290.72 4,154.66 4,171.61 0.0M
2022-01-10 4,143.67 4,210.43 4,067.97 4,200.54 0.0M
2022-01-07 4,118.30 4,182.01 4,092.76 4,143.67 0.0M
2022-01-06 4,168.79 4,168.79 4,073.48 4,118.30 0.0M
2022-01-05 4,244.85 4,245.88 4,151.54 4,168.79 0.0M
2022-01-04 4,253.85 4,290.96 4,200.70 4,244.85 0.0M