FTSE China General Industr

FTXIN4502030
🏛️ china →
2,606.17
Last Update: 2025-09-30
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
2023-12-29 2,057.18 2,071.96 2,048.92 2,071.12 0.0M
2023-12-28 1,981.71 2,062.51 1,980.24 2,057.18 0.0M
2023-12-27 1,983.72 1,992.61 1,971.53 1,981.71 0.0M
2023-12-26 1,990.97 1,992.68 1,973.91 1,983.72 0.0M
2023-12-25 1,983.98 2,002.78 1,972.69 1,990.97 0.0M
2023-12-22 1,961.81 2,008.32 1,947.17 1,983.98 0.0M
2023-12-21 1,922.22 1,972.40 1,917.69 1,961.81 0.0M
2023-12-20 1,944.92 1,944.92 1,920.85 1,922.22 0.0M
2023-12-19 1,952.42 1,963.54 1,929.22 1,944.92 0.0M
2023-12-18 1,990.80 1,990.80 1,948.91 1,952.42 0.0M
2023-12-15 2,011.83 2,031.27 1,990.80 1,990.80 0.0M
2023-12-14 2,024.56 2,048.79 2,011.30 2,011.83 0.0M
2023-12-13 2,050.59 2,050.59 2,024.56 2,024.56 0.0M
2023-12-12 2,043.31 2,055.81 2,035.24 2,050.59 0.0M
2023-12-11 2,025.75 2,047.35 1,996.42 2,043.31 0.0M
2023-12-08 2,030.50 2,040.94 2,021.26 2,025.75 0.0M
2023-12-07 2,047.36 2,047.36 2,020.29 2,030.50 0.0M
2023-12-06 2,029.37 2,061.53 2,029.37 2,047.36 0.0M
2023-12-05 2,062.77 2,062.77 2,028.60 2,029.37 0.0M
2023-12-04 2,072.63 2,075.16 2,060.54 2,062.77 0.0M
2023-12-01 2,095.38 2,095.38 2,062.00 2,072.63 0.0M
2023-11-30 2,104.24 2,110.69 2,084.28 2,095.38 0.0M
2023-11-29 2,128.73 2,128.73 2,101.01 2,104.24 0.0M
2023-11-28 2,106.18 2,130.52 2,100.21 2,128.73 0.0M
2023-11-27 2,130.85 2,130.85 2,101.77 2,106.18 0.0M
2023-11-24 2,139.88 2,146.08 2,128.11 2,130.85 0.0M
2023-11-23 2,134.20 2,155.82 2,129.69 2,155.36 0.0M
2023-11-22 2,172.13 2,172.13 2,134.20 2,134.20 0.0M
2023-11-21 2,177.71 2,201.02 2,170.47 2,172.13 0.0M
2023-11-20 2,180.14 2,183.40 2,150.33 2,177.71 0.0M
2023-11-17 2,176.30 2,180.14 2,165.31 2,180.14 0.0M
2023-11-16 2,207.47 2,207.47 2,176.29 2,176.30 0.0M
2023-11-15 2,200.16 2,223.51 2,200.16 2,207.47 0.0M
2023-11-14 2,189.35 2,207.33 2,187.79 2,200.16 0.0M
2023-11-13 2,178.76 2,190.75 2,163.99 2,189.35 0.0M
2023-11-10 2,221.84 2,221.84 2,175.55 2,179.33 0.0M
2023-11-09 2,201.32 2,228.03 2,201.32 2,221.84 0.0M
2023-11-08 2,187.95 2,213.04 2,183.52 2,201.32 0.0M
2023-11-07 2,203.49 2,203.49 2,177.79 2,187.95 0.0M
2023-11-06 2,148.44 2,207.50 2,148.44 2,203.49 0.0M
2023-11-03 2,125.68 2,160.44 2,125.68 2,148.44 0.0M
2023-11-02 2,160.80 2,165.43 2,123.96 2,125.68 0.0M
2023-11-01 2,180.94 2,180.94 2,153.99 2,160.80 0.0M
2023-10-31 2,192.12 2,192.12 2,163.88 2,180.94 0.0M
2023-10-30 2,159.97 2,203.32 2,159.97 2,192.12 0.0M
2023-10-27 2,086.47 2,169.32 2,069.78 2,159.97 0.0M
2023-10-26 2,114.76 2,114.76 2,048.60 2,086.47 0.0M
2023-10-25 2,117.49 2,142.02 2,113.83 2,114.76 0.0M
2023-10-24 2,115.21 2,123.83 2,095.54 2,117.49 0.0M
2023-10-23 2,163.41 2,163.41 2,104.95 2,115.21 0.0M
2023-10-20 2,126.99 2,169.78 2,113.55 2,163.41 0.0M
2023-10-19 2,172.48 2,172.48 2,124.16 2,126.99 0.0M
2023-10-18 2,202.09 2,202.09 2,164.60 2,172.48 0.0M
2023-10-17 2,186.89 2,223.33 2,186.89 2,202.09 0.0M
2023-10-16 2,215.88 2,224.56 2,178.18 2,186.89 0.0M
2023-10-13 2,238.29 2,238.29 2,207.42 2,215.88 0.0M
2023-10-12 2,203.73 2,247.00 2,203.73 2,238.29 0.0M
2023-10-11 2,203.54 2,231.48 2,196.33 2,203.73 0.0M
2023-10-10 2,242.56 2,242.56 2,203.54 2,203.54 0.0M
2023-10-09 2,239.37 2,251.18 2,219.91 2,242.56 0.0M
2023-09-28 2,256.23 2,260.92 2,234.76 2,239.37 0.0M
2023-09-27 2,238.79 2,289.91 2,238.79 2,256.23 0.0M
2023-09-26 2,269.68 2,271.27 2,237.98 2,238.79 0.0M
2023-09-25 2,276.26 2,279.71 2,262.94 2,269.68 0.0M
2023-09-22 2,253.12 2,276.78 2,246.79 2,276.26 0.0M
2023-09-21 2,274.83 2,278.61 2,252.46 2,253.12 0.0M
2023-09-20 2,283.12 2,286.51 2,274.41 2,274.83 0.0M
2023-09-19 2,304.10 2,304.10 2,275.56 2,283.12 0.0M
2023-09-18 2,275.56 2,319.10 2,266.89 2,304.10 0.0M
2023-09-15 2,291.74 2,296.36 2,267.71 2,275.56 0.0M
2023-09-14 2,312.98 2,312.98 2,281.97 2,291.74 0.0M
2023-09-13 2,339.78 2,339.82 2,304.57 2,312.98 0.0M
2023-09-12 2,338.44 2,348.13 2,328.13 2,339.78 0.0M
2023-09-11 2,328.15 2,349.03 2,316.99 2,338.44 0.0M
2023-09-08 2,349.41 2,349.41 2,319.55 2,328.15 0.0M
2023-09-07 2,388.86 2,388.86 2,349.41 2,349.41 0.0M
2023-09-06 2,400.44 2,400.44 2,373.23 2,388.86 0.0M
2023-09-05 2,418.80 2,418.80 2,397.07 2,400.44 0.0M
2023-09-04 2,382.69 2,434.29 2,382.69 2,418.80 0.0M
2023-09-01 2,379.47 2,401.23 2,375.85 2,382.69 0.0M
2023-08-31 2,410.36 2,410.36 2,375.64 2,379.47 0.0M
2023-08-30 2,391.98 2,436.09 2,385.66 2,410.36 0.0M
2023-08-29 2,376.88 2,398.49 2,352.36 2,391.98 0.0M
2023-08-28 2,359.45 2,473.14 2,359.45 2,376.88 0.0M
2023-08-25 2,370.26 2,371.86 2,345.58 2,359.45 0.0M
2023-08-24 2,372.23 2,392.16 2,358.24 2,370.26 0.0M
2023-08-23 2,441.66 2,441.66 2,371.10 2,372.23 0.0M
2023-08-22 2,500.42 2,507.10 2,422.83 2,441.66 0.0M
2023-08-21 2,550.27 2,552.07 2,500.42 2,500.42 0.0M
2023-08-18 2,577.98 2,594.45 2,550.27 2,550.27 0.0M
2023-08-17 2,560.48 2,585.98 2,537.07 2,577.98 0.0M
2023-08-16 2,574.06 2,589.17 2,559.68 2,560.48 0.0M
2023-08-15 2,612.81 2,612.81 2,553.00 2,574.06 0.0M
2023-08-14 2,637.08 2,637.08 2,582.90 2,612.81 0.0M
2023-08-11 2,691.11 2,694.38 2,637.08 2,637.08 0.0M
2023-08-10 2,679.28 2,700.84 2,679.28 2,691.11 0.0M
2023-08-09 2,695.50 2,695.50 2,670.50 2,679.28 0.0M
2023-08-08 2,696.62 2,703.26 2,681.93 2,695.50 0.0M
2023-08-07 2,721.67 2,721.67 2,678.83 2,696.62 0.0M
2023-08-04 2,698.73 2,739.55 2,698.73 2,721.67 0.0M
2023-08-03 2,680.49 2,699.31 2,674.60 2,698.73 0.0M
2023-08-02 2,676.06 2,699.16 2,672.26 2,680.49 0.0M
2023-08-01 2,711.54 2,715.79 2,668.07 2,676.06 0.0M
2023-07-31 2,668.73 2,735.16 2,668.73 2,711.54 0.0M
2023-07-28 2,628.31 2,668.73 2,613.58 2,668.73 0.0M
2023-07-27 2,636.10 2,657.19 2,625.93 2,628.31 0.0M
2023-07-26 2,630.46 2,660.63 2,627.17 2,636.10 0.0M
2023-07-25 2,534.05 2,631.40 2,534.05 2,630.46 0.0M
2023-07-24 2,561.50 2,561.50 2,528.49 2,534.05 0.0M
2023-07-21 2,566.18 2,578.88 2,545.28 2,561.50 0.0M
2023-07-20 2,565.71 2,597.02 2,561.50 2,566.18 0.0M
2023-07-19 2,563.54 2,565.71 2,543.66 2,565.71 0.0M
2023-07-18 2,553.00 2,579.50 2,541.09 2,563.54 0.0M
2023-07-17 2,570.34 2,570.34 2,535.44 2,553.00 0.0M
2023-07-14 2,597.06 2,597.06 2,554.37 2,570.34 0.0M
2023-07-13 2,576.79 2,604.12 2,576.79 2,597.06 0.0M
2023-07-12 2,578.27 2,601.03 2,565.23 2,576.79 0.0M
2023-07-11 2,583.39 2,591.46 2,559.39 2,578.27 0.0M
2023-07-10 2,534.37 2,603.04 2,534.37 2,583.39 0.0M
2023-07-07 2,559.25 2,559.25 2,523.74 2,534.37 0.0M
2023-07-06 2,579.01 2,579.01 2,547.37 2,559.25 0.0M
2023-07-05 2,621.35 2,621.35 2,575.50 2,579.01 0.0M
2023-07-04 2,621.27 2,621.35 2,594.33 2,621.35 0.0M
2023-07-03 2,616.48 2,652.80 2,616.48 2,621.27 0.0M
2023-06-30 2,626.45 2,636.12 2,596.00 2,616.48 0.0M
2023-06-29 2,644.46 2,670.60 2,623.26 2,626.45 0.0M
2023-06-28 2,592.38 2,645.93 2,592.38 2,644.46 0.0M
2023-06-27 2,561.92 2,597.89 2,561.92 2,592.38 0.0M
2023-06-26 2,508.41 2,587.35 2,507.81 2,561.92 0.0M
2023-06-21 2,535.51 2,570.87 2,505.67 2,508.41 0.0M
2023-06-20 2,549.05 2,555.35 2,524.51 2,535.51 0.0M
2023-06-19 2,581.14 2,581.14 2,537.45 2,549.05 0.0M
2023-06-16 2,574.62 2,613.74 2,572.25 2,581.14 0.0M
2023-06-15 2,483.90 2,585.06 2,483.90 2,574.62 0.0M
2023-06-14 2,493.50 2,502.43 2,482.99 2,483.90 0.0M
2023-06-13 2,504.60 2,531.53 2,487.42 2,493.50 0.0M
2023-06-12 2,447.94 2,518.05 2,434.74 2,504.60 0.0M
2023-06-09 2,444.19 2,480.34 2,438.79 2,447.94 0.0M
2023-06-08 2,435.00 2,457.70 2,429.75 2,444.19 0.0M
2023-06-07 2,461.92 2,469.13 2,424.75 2,435.00 0.0M
2023-06-06 2,476.27 2,487.03 2,457.43 2,461.92 0.0M
2023-06-05 2,493.63 2,493.63 2,447.59 2,476.27 0.0M
2023-06-02 2,409.04 2,497.88 2,409.04 2,493.63 0.0M
2023-06-01 2,411.90 2,439.72 2,403.45 2,409.04 0.0M
2023-05-31 2,451.22 2,451.22 2,403.09 2,411.90 0.0M
2023-05-30 2,468.14 2,475.56 2,422.59 2,451.22 0.0M
2023-05-29 2,512.95 2,513.21 2,456.69 2,468.14 0.0M
2023-05-26 2,545.15 2,546.26 2,498.97 2,512.95 0.0M
2023-05-25 2,574.92 2,576.70 2,526.29 2,545.15 0.0M
2023-05-24 2,582.43 2,601.88 2,547.99 2,574.92 0.0M
2023-05-23 2,572.84 2,621.81 2,572.84 2,582.43 0.0M
2023-05-22 2,565.18 2,579.33 2,548.86 2,572.84 0.0M
2023-05-19 2,556.29 2,575.17 2,541.02 2,565.18 0.0M
2023-05-18 2,613.05 2,613.05 2,542.09 2,556.29 0.0M
2023-05-17 2,622.40 2,637.33 2,602.26 2,613.05 0.0M
2023-05-16 2,627.56 2,632.93 2,611.48 2,622.40 0.0M
2023-05-15 2,578.65 2,631.42 2,578.65 2,627.56 0.0M
2023-05-12 2,599.30 2,612.06 2,576.14 2,578.65 0.0M
2023-05-11 2,589.52 2,619.16 2,567.64 2,599.30 0.0M
2023-05-10 2,564.48 2,611.54 2,547.67 2,589.52 0.0M
2023-05-09 2,593.63 2,598.89 2,562.79 2,564.48 0.0M
2023-05-08 2,596.62 2,616.17 2,574.68 2,593.63 0.0M
2023-05-05 2,615.14 2,618.80 2,576.72 2,596.62 0.0M
2023-05-04 2,637.89 2,642.84 2,608.63 2,615.14 0.0M
2023-04-28 2,705.10 2,707.33 2,625.38 2,637.89 0.0M
2023-04-27 2,669.17 2,715.85 2,669.17 2,705.10 0.0M
2023-04-26 2,593.15 2,685.32 2,592.50 2,669.17 0.0M
2023-04-25 2,652.51 2,665.38 2,572.16 2,593.15 0.0M
2023-04-24 2,701.00 2,701.00 2,644.15 2,652.51 0.0M
2023-04-21 2,728.58 2,761.73 2,697.74 2,701.00 0.0M
2023-04-20 2,771.54 2,771.54 2,722.19 2,728.58 0.0M
2023-04-19 2,840.86 2,840.86 2,768.66 2,771.54 0.0M
2023-04-18 2,805.12 2,852.22 2,805.12 2,840.86 0.0M
2023-04-17 2,806.94 2,831.60 2,798.79 2,805.12 0.0M
2023-04-14 2,777.66 2,828.70 2,777.66 2,806.94 0.0M
2023-04-13 2,808.10 2,808.10 2,773.44 2,777.66 0.0M
2023-04-12 2,861.31 2,861.31 2,796.46 2,808.10 0.0M
2023-04-11 2,864.84 2,896.79 2,846.89 2,861.31 0.0M
2023-04-10 2,830.95 2,870.05 2,821.89 2,864.84 0.0M
2023-04-07 2,816.67 2,865.19 2,816.67 2,830.95 0.0M
2023-04-06 2,833.17 2,837.71 2,799.88 2,816.67 0.0M
2023-04-04 2,898.32 2,898.32 2,814.35 2,833.17 0.0M
2023-04-03 2,882.21 2,915.61 2,879.13 2,898.32 0.0M
2023-03-31 2,880.49 2,923.89 2,871.53 2,882.21 0.0M
2023-03-30 2,835.69 2,880.49 2,817.59 2,880.49 0.0M
2023-03-29 2,814.24 2,878.71 2,814.24 2,835.69 0.0M
2023-03-28 2,836.60 2,841.53 2,810.94 2,814.24 0.0M
2023-03-27 2,844.93 2,849.55 2,805.54 2,836.60 0.0M
2023-03-24 2,831.14 2,857.10 2,813.76 2,844.93 0.0M
2023-03-23 2,852.78 2,855.32 2,821.16 2,831.14 0.0M
2023-03-22 2,836.72 2,875.44 2,836.72 2,852.78 0.0M
2023-03-21 2,776.98 2,836.72 2,771.57 2,836.72 0.0M
2023-03-20 2,784.88 2,801.86 2,756.72 2,776.98 0.0M
2023-03-17 2,801.12 2,821.63 2,778.27 2,784.88 0.0M
2023-03-16 2,872.25 2,872.25 2,795.08 2,801.12 0.0M
2023-03-15 2,870.06 2,906.40 2,868.61 2,872.25 0.0M
2023-03-14 2,891.75 2,891.75 2,825.59 2,870.06 0.0M
2023-03-13 2,889.99 2,904.40 2,868.74 2,891.75 0.0M
2023-03-10 2,952.24 2,952.24 2,887.94 2,889.99 0.0M
2023-03-09 2,956.43 2,970.59 2,942.65 2,952.24 0.0M
2023-03-08 2,980.44 2,991.63 2,944.56 2,956.43 0.0M
2023-03-07 3,040.70 3,040.70 2,978.31 2,980.44 0.0M
2023-03-06 3,036.77 3,044.17 2,982.54 3,040.70 0.0M
2023-03-03 3,064.81 3,069.91 3,035.45 3,036.77 0.0M
2023-03-02 3,089.43 3,089.43 3,056.48 3,064.81 0.0M
2023-03-01 3,082.06 3,089.43 3,064.36 3,089.43 0.0M
2023-02-28 3,070.11 3,084.69 3,050.20 3,082.06 0.0M
2023-02-27 3,072.03 3,091.57 3,049.00 3,070.11 0.0M
2023-02-24 3,111.09 3,111.09 3,052.63 3,072.03 0.0M
2023-02-23 3,097.53 3,123.09 3,094.32 3,111.09 0.0M
2023-02-22 3,123.69 3,131.36 3,092.42 3,097.53 0.0M
2023-02-21 3,154.48 3,154.48 3,098.68 3,123.69 0.0M
2023-02-20 3,097.43 3,154.48 3,086.89 3,154.48 0.0M
2023-02-17 3,121.88 3,135.27 3,097.43 3,097.43 0.0M
2023-02-16 3,161.89 3,185.11 3,105.11 3,121.88 0.0M
2023-02-15 3,189.25 3,207.87 3,154.71 3,161.89 0.0M
2023-02-14 3,199.24 3,199.24 3,165.82 3,189.25 0.0M
2023-02-13 3,150.32 3,214.92 3,150.32 3,199.24 0.0M
2023-02-10 3,155.91 3,160.65 3,136.61 3,150.32 0.0M
2023-02-09 3,139.48 3,160.51 3,122.69 3,155.91 0.0M
2023-02-08 3,147.70 3,162.89 3,135.44 3,139.48 0.0M
2023-02-07 3,166.29 3,186.13 3,128.45 3,147.70 0.0M
2023-02-06 3,236.17 3,236.17 3,147.92 3,166.29 0.0M
2023-02-03 3,266.72 3,266.72 3,205.10 3,236.17 0.0M
2023-02-02 3,250.32 3,282.83 3,250.32 3,266.72 0.0M
2023-02-01 3,259.80 3,294.25 3,224.83 3,250.32 0.0M
2023-01-31 3,278.43 3,282.91 3,249.53 3,259.80 0.0M
2023-01-30 3,210.09 3,324.13 3,210.09 3,278.43 0.0M
2023-01-20 3,205.53 3,217.04 3,169.95 3,210.09 0.0M
2023-01-19 3,200.81 3,211.82 3,183.29 3,205.53 0.0M
2023-01-18 3,212.59 3,230.45 3,196.99 3,200.81 0.0M
2023-01-17 3,196.92 3,227.56 3,191.11 3,212.59 0.0M
2023-01-16 3,162.24 3,215.55 3,147.96 3,196.92 0.0M
2023-01-13 3,192.33 3,217.69 3,150.19 3,162.24 0.0M
2023-01-12 3,164.22 3,198.36 3,164.22 3,192.33 0.0M
2023-01-11 3,168.78 3,204.60 3,145.24 3,164.22 0.0M
2023-01-10 3,144.40 3,180.28 3,123.91 3,168.78 0.0M
2023-01-09 3,123.84 3,177.09 3,113.51 3,144.40 0.0M
2023-01-06 3,036.36 3,154.73 3,036.36 3,123.84 0.0M
2023-01-05 2,908.24 3,041.65 2,908.24 3,036.36 0.0M
2023-01-04 2,939.42 2,941.87 2,892.28 2,908.24 0.0M
2023-01-03 2,931.92 2,946.52 2,899.53 2,939.42 0.0M