FTSE China General Retailers

FTXIN4404010
🏛️ china →
2,773.69
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 2,775.49 2,782.05 2,774.86 2,779.85 0.0K
09:35 2,775.85 2,778.81 2,775.85 2,778.40 0.0K
09:40 2,779.43 2,780.60 2,779.43 2,779.57 0.0K
09:45 2,777.97 2,777.97 2,769.72 2,769.72 0.0K
09:50 2,767.38 2,767.38 2,754.05 2,757.13 0.0K
09:55 2,757.65 2,757.65 2,749.82 2,753.06 0.0K
10:00 2,756.47 2,756.74 2,753.44 2,754.65 0.0K
10:05 2,753.96 2,760.88 2,752.70 2,760.88 0.0K
10:10 2,759.31 2,763.59 2,759.31 2,761.92 0.0K
10:15 2,761.69 2,769.22 2,761.69 2,767.09 0.0K
10:20 2,770.75 2,773.98 2,770.75 2,773.64 0.0K
10:25 2,777.86 2,781.41 2,777.86 2,780.27 0.0K
10:30 2,780.62 2,782.64 2,779.98 2,780.24 0.0K
10:35 2,777.95 2,780.38 2,776.01 2,780.38 0.0K
10:40 2,780.65 2,780.65 2,778.56 2,779.29 0.0K
10:45 2,775.37 2,782.97 2,775.37 2,782.97 0.0K
10:50 2,780.96 2,781.72 2,778.14 2,778.14 0.0K
10:55 2,780.27 2,783.04 2,780.27 2,783.04 0.0K
11:00 2,781.82 2,783.39 2,781.06 2,783.27 0.0K
11:05 2,785.74 2,786.81 2,782.51 2,782.51 0.0K
11:10 2,782.85 2,784.83 2,780.84 2,783.80 0.0K
11:15 2,786.27 2,786.27 2,784.75 2,785.25 0.0K
11:20 2,782.92 2,784.52 2,778.93 2,778.93 0.0K
11:25 2,781.03 2,781.26 2,779.20 2,779.20 0.0K
11:30 2,778.10 2,778.10 2,778.10 2,778.10 0.0K
11:35 2,778.10 2,778.10 2,778.10 2,778.10 0.0K
11:40 2,778.10 2,778.10 2,778.10 2,778.10 0.0K
11:45 2,778.10 2,778.10 2,778.10 2,778.10 0.0K
11:50 2,778.10 2,778.10 2,778.10 2,778.10 0.0K
11:55 2,778.10 2,778.10 2,778.10 2,778.10 0.0K
12:00 2,778.10 2,778.10 2,778.10 2,778.10 0.0K
12:05 2,778.10 2,778.10 2,778.10 2,778.10 0.0K
12:10 2,778.10 2,778.10 2,778.10 2,778.10 0.0K
12:15 2,778.10 2,778.10 2,778.10 2,778.10 0.0K
12:20 2,778.10 2,778.10 2,778.10 2,778.10 0.0K
12:25 2,778.10 2,778.10 2,778.10 2,778.10 0.0K
12:30 2,778.10 2,778.10 2,778.10 2,778.10 0.0K
12:35 2,778.10 2,778.10 2,778.10 2,778.10 0.0K
12:40 2,778.10 2,778.10 2,778.10 2,778.10 0.0K
12:45 2,778.10 2,778.10 2,778.10 2,778.10 0.0K
12:50 2,778.10 2,778.10 2,778.10 2,778.10 0.0K
12:55 2,778.10 2,778.10 2,778.10 2,778.10 0.0K
13:00 2,778.10 2,788.01 2,778.10 2,785.01 0.0K
13:05 2,783.48 2,783.48 2,777.52 2,777.52 0.0K
13:10 2,777.06 2,802.56 2,777.06 2,797.48 0.0K
13:15 2,802.75 2,806.85 2,802.75 2,804.58 0.0K
13:20 2,800.06 2,802.65 2,797.52 2,797.52 0.0K
13:25 2,796.12 2,797.21 2,794.93 2,797.21 0.0K
13:30 2,796.64 2,797.40 2,794.74 2,797.40 0.0K
13:35 2,796.64 2,797.85 2,796.64 2,796.87 0.0K
13:40 2,794.01 2,795.30 2,794.01 2,795.30 0.0K
13:45 2,795.72 2,798.16 2,794.20 2,798.16 0.0K
13:50 2,800.17 2,800.44 2,792.12 2,792.12 0.0K
13:55 2,791.01 2,792.13 2,791.01 2,792.13 0.0K
14:00 2,788.13 2,792.04 2,788.13 2,790.15 0.0K
14:05 2,791.44 2,791.44 2,786.11 2,787.37 0.0K
14:10 2,787.56 2,787.56 2,784.22 2,784.22 0.0K
14:15 2,782.36 2,787.57 2,781.60 2,784.94 0.0K
14:20 2,786.84 2,787.74 2,785.85 2,785.89 0.0K
14:25 2,785.73 2,785.92 2,784.06 2,784.22 0.0K
14:30 2,785.70 2,786.42 2,783.16 2,783.16 0.0K
14:35 2,780.08 2,782.55 2,778.71 2,779.92 0.0K
14:40 2,776.99 2,779.66 2,776.99 2,779.04 0.0K
14:45 2,781.33 2,781.44 2,779.23 2,779.96 0.0K
14:50 2,777.64 2,777.64 2,776.88 2,776.88 0.0K
14:55 2,777.88 2,777.88 2,773.69 2,773.69 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 2,775.49 2,806.85 2,749.82 2,773.69 0.0M
2025-09-25 2,802.60 2,802.60 2,763.35 2,775.49 0.0M
2025-09-24 2,761.12 2,804.73 2,748.36 2,802.60 0.0M
2025-09-23 2,896.27 2,896.27 2,739.26 2,761.12 0.0M
2025-09-22 2,931.93 2,931.93 2,856.82 2,896.27 0.0M
2025-09-19 2,887.36 2,936.68 2,850.65 2,931.93 0.0M
2025-09-18 2,914.07 2,954.03 2,865.22 2,887.36 0.0M
2025-09-17 2,924.73 2,936.65 2,899.63 2,914.07 0.0M
2025-09-16 2,849.72 2,934.03 2,849.72 2,924.73 0.0M
2025-09-15 2,863.63 2,876.49 2,843.92 2,849.72 0.0M
2025-09-12 2,909.95 2,920.75 2,859.72 2,863.63 0.0M
2025-09-11 2,860.29 2,909.95 2,827.54 2,909.95 0.0M
2025-09-10 2,865.65 2,886.81 2,848.07 2,860.29 0.0M
2025-09-09 2,874.56 2,898.89 2,853.32 2,865.65 0.0M
2025-09-08 2,885.26 2,920.38 2,865.78 2,874.56 0.0M
2025-09-05 2,834.41 2,890.14 2,766.65 2,885.26 0.0M
2025-09-04 2,801.64 2,863.74 2,779.22 2,834.41 0.0M
2025-09-03 2,884.13 2,884.13 2,784.41 2,801.64 0.0M
2025-09-02 2,939.23 2,942.62 2,861.72 2,884.13 0.0M
2025-09-01 2,928.86 2,972.31 2,919.21 2,939.23 0.0M
2025-08-29 2,887.18 2,949.43 2,887.18 2,928.86 0.0M
2025-08-28 2,890.87 2,907.05 2,825.28 2,887.18 0.0M
2025-08-27 2,975.09 2,977.59 2,890.87 2,890.87 0.0M
2025-08-26 2,962.61 3,015.27 2,914.41 2,975.09 0.0M
2025-08-25 2,810.96 2,962.61 2,807.41 2,962.61 0.0M
2025-08-22 2,772.37 2,816.02 2,748.51 2,810.96 0.0M
2025-08-21 2,748.30 2,837.40 2,748.30 2,772.37 0.0M
2025-08-20 2,743.33 2,755.93 2,717.82 2,748.30 0.0M
2025-08-19 2,718.07 2,761.55 2,718.07 2,743.33 0.0M
2025-08-18 2,639.18 2,743.88 2,639.18 2,718.07 0.0M
2025-08-15 2,660.22 2,660.22 2,616.86 2,639.18 0.0M
2025-08-14 2,647.38 2,688.03 2,642.41 2,660.22 0.0M
2025-08-13 2,650.80 2,675.65 2,637.34 2,647.38 0.0M
2025-08-12 2,664.83 2,667.28 2,634.08 2,650.80 0.0M
2025-08-11 2,658.63 2,677.61 2,647.37 2,664.83 0.0M
2025-08-08 2,666.59 2,678.81 2,643.71 2,658.63 0.0M
2025-08-07 2,676.82 2,682.17 2,655.41 2,666.59 0.0M
2025-08-06 2,693.33 2,693.33 2,660.37 2,676.82 0.0M
2025-08-05 2,694.82 2,703.15 2,683.95 2,693.33 0.0M
2025-08-04 2,717.49 2,717.49 2,674.81 2,694.82 0.0M
2025-08-01 2,770.61 2,770.61 2,707.42 2,717.49 0.0M
2025-07-31 2,826.54 2,826.54 2,760.58 2,770.61 0.0M
2025-07-30 2,843.54 2,861.73 2,804.66 2,826.54 0.0M
2025-07-29 2,849.33 2,867.74 2,826.22 2,843.54 0.0M
2025-07-28 2,827.93 2,866.91 2,820.98 2,849.33 0.0M
2025-07-25 2,850.35 2,904.78 2,824.02 2,827.93 0.0M
2025-07-24 2,727.23 2,877.06 2,727.23 2,850.35 0.0M
2025-07-23 2,746.54 2,787.59 2,725.29 2,727.23 0.0M
2025-07-22 2,740.50 2,783.61 2,728.08 2,746.54 0.0M
2025-07-21 2,719.29 2,745.25 2,687.77 2,740.50 0.0M
2025-07-18 2,681.86 2,725.78 2,676.14 2,719.29 0.0M
2025-07-17 2,600.35 2,697.11 2,600.35 2,681.86 0.0M
2025-07-16 2,569.96 2,606.28 2,563.07 2,600.35 0.0M
2025-07-15 2,572.52 2,585.35 2,550.00 2,569.96 0.0M
2025-07-14 2,585.46 2,585.46 2,559.01 2,572.52 0.0M
2025-07-11 2,583.02 2,600.61 2,577.24 2,585.46 0.0M
2025-07-10 2,592.09 2,600.76 2,570.74 2,583.02 0.0M
2025-07-09 2,572.29 2,616.98 2,568.72 2,592.09 0.0M
2025-07-08 2,580.37 2,580.41 2,550.83 2,572.29 0.0M
2025-07-07 2,591.12 2,591.12 2,565.42 2,580.37 0.0M
2025-07-04 2,544.06 2,612.87 2,544.06 2,591.12 0.0M
2025-07-03 2,555.30 2,555.30 2,523.20 2,544.06 0.0M
2025-07-02 2,583.32 2,584.67 2,550.96 2,555.30 0.0M
2025-07-01 2,663.71 2,663.71 2,568.56 2,583.32 0.0M
2025-06-30 2,603.20 2,670.26 2,578.46 2,663.71 0.0M
2025-06-27 2,708.05 2,708.05 2,586.45 2,603.20 0.0M
2025-06-26 2,724.94 2,727.67 2,681.71 2,708.05 0.0M
2025-06-25 2,650.80 2,725.74 2,650.80 2,724.94 0.0M
2025-06-24 2,546.22 2,657.23 2,546.22 2,650.80 0.0M
2025-06-23 2,531.54 2,551.46 2,504.80 2,546.22 0.0M
2025-06-20 2,582.90 2,582.90 2,529.12 2,531.54 0.0M
2025-06-19 2,606.07 2,611.97 2,566.22 2,582.90 0.0M
2025-06-18 2,615.75 2,615.75 2,518.28 2,606.07 0.0M
2025-06-17 2,576.21 2,624.17 2,576.21 2,615.75 0.0M
2025-06-16 2,590.44 2,607.46 2,559.33 2,576.21 0.0M
2025-06-13 2,575.90 2,596.62 2,573.44 2,590.44 0.0M
2025-06-12 2,589.00 2,589.00 2,557.50 2,575.90 0.0M
2025-06-11 2,567.46 2,603.48 2,567.46 2,589.00 0.0M
2025-06-10 2,574.35 2,578.30 2,538.43 2,567.46 0.0M
2025-06-09 2,582.41 2,592.15 2,562.12 2,574.35 0.0M
2025-06-06 2,577.57 2,585.54 2,562.64 2,582.41 0.0M
2025-06-05 2,578.93 2,606.14 2,565.06 2,577.57 0.0M
2025-06-04 2,555.90 2,580.64 2,547.18 2,578.93 0.0M
2025-06-03 2,524.22 2,570.02 2,522.72 2,555.90 0.0M
2025-05-30 2,530.32 2,567.12 2,524.22 2,524.22 0.0M
2025-05-29 2,519.13 2,541.15 2,489.61 2,530.32 0.0M
2025-05-28 2,490.53 2,535.08 2,490.53 2,519.13 0.0M
2025-05-27 2,502.81 2,505.48 2,487.31 2,490.53 0.0M
2025-05-26 2,500.04 2,504.30 2,481.39 2,502.81 0.0M
2025-05-23 2,520.02 2,529.63 2,497.71 2,500.04 0.0M
2025-05-22 2,535.06 2,542.57 2,517.84 2,520.02 0.0M
2025-05-21 2,549.66 2,554.50 2,531.13 2,535.06 0.0M
2025-05-20 2,514.52 2,556.40 2,513.98 2,549.66 0.0M
2025-05-19 2,556.75 2,556.75 2,507.89 2,514.52 0.0M
2025-05-16 2,518.99 2,560.13 2,497.74 2,556.75 0.0M
2025-05-15 2,555.57 2,555.57 2,517.23 2,518.99 0.0M
2025-05-14 2,509.46 2,566.91 2,497.23 2,555.57 0.0M
2025-05-13 2,501.04 2,522.44 2,488.35 2,509.46 0.0M
2025-05-12 2,497.24 2,509.97 2,482.30 2,501.04 0.0M
2025-05-09 2,502.75 2,502.75 2,478.87 2,497.24 0.0M
2025-05-08 2,509.44 2,511.28 2,485.01 2,502.75 0.0M
2025-05-07 2,504.97 2,537.21 2,493.23 2,509.44 0.0M
2025-05-06 2,501.07 2,505.83 2,483.00 2,504.97 0.0M
2025-04-30 2,493.07 2,506.29 2,485.62 2,501.07 0.0M
2025-04-29 2,494.84 2,503.12 2,469.35 2,493.07 0.0M
2025-04-28 2,505.12 2,509.01 2,494.84 2,494.84 0.0M
2025-04-25 2,511.46 2,523.98 2,500.62 2,507.63 0.0M
2025-04-24 2,513.79 2,530.47 2,502.13 2,511.46 0.0M
2025-04-23 2,585.86 2,585.86 2,510.08 2,513.79 0.0M
2025-04-22 2,547.36 2,625.26 2,547.36 2,585.86 0.0M
2025-04-21 2,518.22 2,571.28 2,510.78 2,547.36 0.0M
2025-04-18 2,559.40 2,559.40 2,495.68 2,518.22 0.0M
2025-04-17 2,595.67 2,595.67 2,549.32 2,559.40 0.0M
2025-04-16 2,554.53 2,595.67 2,506.33 2,595.67 0.0M
2025-04-15 2,625.80 2,625.80 2,542.45 2,554.53 0.0M
2025-04-14 2,590.24 2,657.65 2,567.68 2,625.80 0.0M
2025-04-11 2,649.01 2,649.01 2,563.08 2,590.24 0.0M
2025-04-10 2,525.33 2,711.12 2,525.33 2,649.01 0.0M
2025-04-09 2,322.06 2,530.80 2,302.69 2,525.33 0.0M
2025-04-08 2,253.30 2,329.14 2,223.42 2,322.06 0.0M
2025-04-07 2,441.40 2,441.40 2,205.20 2,253.30 0.0M
2025-04-03 2,454.66 2,465.78 2,424.89 2,441.40 0.0M
2025-04-02 2,460.46 2,471.15 2,451.21 2,454.66 0.0M
2025-04-01 2,444.53 2,484.44 2,435.51 2,460.46 0.0M
2025-03-31 2,457.17 2,464.39 2,428.35 2,444.53 0.0M
2025-03-28 2,480.35 2,490.97 2,456.44 2,457.17 0.0M
2025-03-27 2,428.15 2,484.57 2,428.15 2,480.35 0.0M
2025-03-26 2,398.85 2,435.59 2,397.54 2,428.15 0.0M
2025-03-25 2,408.82 2,408.82 2,387.31 2,398.85 0.0M
2025-03-24 2,398.95 2,425.38 2,385.48 2,408.82 0.0M
2025-03-21 2,443.42 2,443.42 2,384.25 2,398.95 0.0M
2025-03-20 2,470.61 2,470.76 2,440.29 2,443.42 0.0M
2025-03-19 2,490.87 2,490.87 2,462.45 2,470.61 0.0M
2025-03-18 2,461.82 2,490.87 2,458.30 2,490.87 0.0M
2025-03-17 2,447.56 2,497.97 2,447.56 2,461.82 0.0M
2025-03-14 2,378.29 2,466.64 2,378.29 2,447.56 0.0M
2025-03-13 2,393.43 2,404.68 2,369.20 2,378.29 0.0M
2025-03-12 2,419.36 2,429.35 2,387.94 2,393.43 0.0M
2025-03-11 2,384.66 2,419.36 2,363.45 2,419.36 0.0M
2025-03-10 2,430.14 2,430.14 2,374.17 2,384.66 0.0M
2025-03-07 2,455.99 2,455.99 2,420.14 2,430.14 0.0M
2025-03-06 2,411.97 2,466.16 2,405.75 2,455.99 0.0M
2025-03-05 2,396.73 2,417.42 2,378.76 2,411.97 0.0M
2025-03-04 2,410.53 2,410.53 2,379.66 2,396.73 0.0M
2025-03-03 2,397.24 2,418.94 2,385.32 2,410.53 0.0M
2025-02-28 2,470.27 2,470.27 2,385.15 2,397.24 0.0M
2025-02-27 2,405.82 2,480.38 2,400.40 2,470.27 0.0M
2025-02-26 2,387.59 2,406.10 2,380.27 2,405.82 0.0M
2025-02-25 2,404.44 2,413.93 2,375.58 2,387.59 0.0M
2025-02-24 2,409.09 2,441.28 2,390.30 2,404.44 0.0M
2025-02-21 2,377.68 2,411.76 2,362.63 2,409.09 0.0M
2025-02-20 2,375.40 2,389.90 2,358.52 2,377.68 0.0M
2025-02-19 2,342.77 2,377.63 2,335.56 2,375.40 0.0M
2025-02-18 2,414.32 2,414.32 2,337.18 2,342.77 0.0M
2025-02-17 2,424.06 2,436.04 2,406.93 2,414.32 0.0M
2025-02-14 2,444.89 2,444.89 2,409.02 2,424.06 0.0M
2025-02-13 2,428.90 2,469.98 2,408.94 2,444.89 0.0M
2025-02-12 2,422.89 2,432.85 2,396.86 2,428.90 0.0M
2025-02-11 2,429.39 2,446.10 2,414.99 2,422.89 0.0M
2025-02-10 2,361.71 2,430.19 2,361.71 2,429.39 0.0M
2025-02-07 2,326.05 2,380.14 2,319.42 2,361.71 0.0M
2025-02-06 2,312.01 2,332.76 2,284.75 2,326.05 0.0M
2025-02-05 2,315.68 2,327.73 2,303.39 2,312.01 0.0M
2025-01-27 2,383.53 2,383.53 2,315.65 2,315.68 0.0M
2025-01-24 2,364.08 2,385.03 2,348.10 2,383.53 0.0M
2025-01-23 2,360.06 2,428.97 2,360.06 2,364.08 0.0M
2025-01-22 2,389.52 2,389.52 2,338.98 2,360.06 0.0M
2025-01-21 2,396.65 2,405.92 2,374.07 2,389.52 0.0M
2025-01-20 2,378.89 2,431.71 2,378.89 2,396.65 0.0M
2025-01-17 2,409.85 2,409.85 2,368.61 2,378.89 0.0M
2025-01-16 2,400.53 2,449.62 2,393.46 2,409.85 0.0M
2025-01-15 2,412.91 2,422.04 2,377.66 2,400.53 0.0M
2025-01-14 2,332.75 2,416.38 2,332.75 2,412.91 0.0M
2025-01-13 2,344.43 2,344.67 2,315.03 2,332.75 0.0M
2025-01-10 2,403.38 2,403.38 2,344.43 2,344.43 0.0M
2025-01-09 2,399.28 2,435.29 2,383.16 2,403.38 0.0M
2025-01-08 2,411.31 2,417.30 2,342.55 2,399.28 0.0M
2025-01-07 2,393.95 2,413.39 2,380.84 2,411.31 0.0M
2025-01-06 2,458.40 2,458.40 2,381.94 2,393.95 0.0M
2025-01-03 2,591.45 2,591.45 2,457.85 2,458.40 0.0M
2025-01-02 2,625.54 2,667.04 2,572.87 2,591.45 0.0M