FTSE China H. Goods&Textiles

FTXIN4402030
🏛️ china →
8,022.92
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 6,935.84 7,001.38 6,747.73 6,898.12 0.0M
2021-12-30 6,773.83 7,017.98 6,702.99 6,935.84 0.0M
2021-12-29 6,782.52 6,856.75 6,666.26 6,773.83 0.0M
2021-12-28 6,858.25 6,898.65 6,723.90 6,782.52 0.0M
2021-12-27 6,902.93 6,998.14 6,806.35 6,858.25 0.0M
2021-12-24 6,886.23 7,067.43 6,846.78 6,902.93 0.0M
2021-12-23 6,818.48 7,061.06 6,818.48 6,886.23 0.0M
2021-12-22 6,463.56 6,933.60 6,463.56 6,818.48 0.0M
2021-12-21 6,433.39 6,611.64 6,376.87 6,463.56 0.0M
2021-12-20 7,073.40 7,073.40 6,432.70 6,433.39 0.0M
2021-12-17 7,213.44 7,214.38 7,034.10 7,073.40 0.0M
2021-12-16 7,169.34 7,237.49 7,146.50 7,213.44 0.0M
2021-12-15 7,197.57 7,248.11 7,104.69 7,169.34 0.0M
2021-12-14 7,271.19 7,289.76 7,186.52 7,197.57 0.0M
2021-12-13 7,034.10 7,347.21 7,034.10 7,271.19 0.0M
2021-12-10 7,114.69 7,126.22 6,977.47 7,034.10 0.0M
2021-12-09 6,933.98 7,118.29 6,909.30 7,114.69 0.0M
2021-12-08 6,674.23 6,933.98 6,674.23 6,933.98 0.0M
2021-12-07 6,683.72 6,725.36 6,571.88 6,674.23 0.0M
2021-12-06 6,698.49 6,836.03 6,660.89 6,683.72 0.0M
2021-12-03 6,720.29 6,754.61 6,673.41 6,698.49 0.0M
2021-12-02 6,741.20 6,749.12 6,675.27 6,720.29 0.0M
2021-12-01 6,739.92 6,782.29 6,670.05 6,741.20 0.0M
2021-11-30 6,795.70 6,839.04 6,683.00 6,739.92 0.0M
2021-11-29 6,740.40 6,795.70 6,659.77 6,795.70 0.0M
2021-11-26 6,859.57 6,878.75 6,712.00 6,740.40 0.0M
2021-11-25 6,964.33 6,996.01 6,858.28 6,859.57 0.0M
2021-11-24 7,025.04 7,025.04 6,954.48 6,964.33 0.0M
2021-11-23 7,004.65 7,070.45 6,873.91 7,025.04 0.0M
2021-11-22 6,869.42 7,057.42 6,862.28 7,004.65 0.0M
2021-11-19 6,612.74 6,963.11 6,612.74 6,869.42 0.0M
2021-11-18 6,764.13 6,764.13 6,544.12 6,612.74 0.0M
2021-11-17 6,726.29 6,792.58 6,670.53 6,764.13 0.0M
2021-11-16 6,638.02 6,849.36 6,588.66 6,726.29 0.0M
2021-11-15 6,527.51 6,683.02 6,520.13 6,638.02 0.0M
2021-11-12 6,607.24 6,607.24 6,472.80 6,527.51 0.0M
2021-11-11 6,391.05 6,681.48 6,356.84 6,607.24 0.0M
2021-11-10 6,411.65 6,575.28 6,353.58 6,391.05 0.0M
2021-11-09 6,421.07 6,438.61 6,329.37 6,411.65 0.0M
2021-11-08 6,403.59 6,425.04 6,311.81 6,421.07 0.0M
2021-11-05 6,277.96 6,528.87 6,277.96 6,403.59 0.0M
2021-11-04 6,184.53 6,329.80 6,184.53 6,277.96 0.0M
2021-11-03 6,152.21 6,316.15 6,152.21 6,184.53 0.0M
2021-11-02 6,321.92 6,340.59 6,108.25 6,152.21 0.0M
2021-11-01 6,027.71 6,338.37 6,027.71 6,321.92 0.0M
2021-10-29 5,855.12 6,077.94 5,855.12 6,027.71 0.0M
2021-10-28 5,961.51 5,961.51 5,822.10 5,855.12 0.0M
2021-10-27 6,155.93 6,155.93 5,933.93 5,961.51 0.0M
2021-10-26 6,008.30 6,241.12 6,008.30 6,155.93 0.0M
2021-10-25 5,994.13 6,014.25 5,911.70 6,008.30 0.0M
2021-10-22 5,891.27 6,019.75 5,891.27 5,994.13 0.0M
2021-10-21 5,995.91 6,006.86 5,885.32 5,891.27 0.0M
2021-10-20 6,026.26 6,040.66 5,976.58 5,995.91 0.0M
2021-10-19 5,991.05 6,085.26 5,914.02 6,026.26 0.0M
2021-10-18 5,967.92 5,994.60 5,844.26 5,991.05 0.0M
2021-10-15 5,938.03 5,977.74 5,893.77 5,967.92 0.0M
2021-10-14 6,028.83 6,028.83 5,923.71 5,938.03 0.0M
2021-10-13 6,003.70 6,041.18 5,952.08 6,028.83 0.0M
2021-10-12 6,202.73 6,202.73 5,950.69 6,003.70 0.0M
2021-10-11 6,189.66 6,216.44 6,142.18 6,202.73 0.0M
2021-10-08 6,135.14 6,259.47 6,135.14 6,189.66 0.0M
2021-09-30 6,041.15 6,156.01 6,041.15 6,135.14 0.0M
2021-09-29 6,225.56 6,225.56 6,030.95 6,041.15 0.0M
2021-09-28 6,349.57 6,349.57 6,209.03 6,225.56 0.0M
2021-09-27 6,302.32 6,448.90 6,272.84 6,349.57 0.0M
2021-09-24 6,413.59 6,443.48 6,280.61 6,302.32 0.0M
2021-09-23 6,364.93 6,462.53 6,347.99 6,413.59 0.0M
2021-09-22 6,369.70 6,426.74 6,247.31 6,364.93 0.0M
2021-09-16 6,609.11 6,630.10 6,394.89 6,413.01 0.0M
2021-09-15 6,696.09 6,696.09 6,497.79 6,609.11 0.0M
2021-09-14 6,794.45 6,794.45 6,638.31 6,696.09 0.0M
2021-09-13 6,850.55 6,860.87 6,684.12 6,794.45 0.0M
2021-09-10 6,862.93 6,911.57 6,787.97 6,850.55 0.0M
2021-09-09 7,271.23 7,271.23 6,842.78 6,862.93 0.0M
2021-09-08 6,794.54 7,271.23 6,794.54 7,271.23 0.0M
2021-09-07 6,795.16 6,909.59 6,772.67 6,794.54 0.0M
2021-09-06 6,753.08 6,870.22 6,699.71 6,795.16 0.0M
2021-09-03 6,871.10 6,871.10 6,710.97 6,753.08 0.0M
2021-09-02 6,839.09 7,016.31 6,825.62 6,871.10 0.0M
2021-09-01 6,683.40 6,910.39 6,675.99 6,839.09 0.0M
2021-08-31 6,889.48 6,915.05 6,601.59 6,683.40 0.0M
2021-08-30 6,771.42 7,066.64 6,771.42 6,889.48 0.0M
2021-08-27 6,472.25 6,797.44 6,472.25 6,771.42 0.0M
2021-08-26 6,458.07 6,530.79 6,429.40 6,472.25 0.0M
2021-08-25 6,393.56 6,543.68 6,393.56 6,458.07 0.0M
2021-08-24 6,432.88 6,453.49 6,368.42 6,393.56 0.0M
2021-08-23 6,263.24 6,446.33 6,217.54 6,432.88 0.0M
2021-08-20 6,351.56 6,351.56 6,204.96 6,263.24 0.0M
2021-08-19 6,360.11 6,416.04 6,322.58 6,351.56 0.0M
2021-08-18 6,342.64 6,382.35 6,262.66 6,360.11 0.0M
2021-08-17 6,500.06 6,533.36 6,329.21 6,342.64 0.0M
2021-08-16 6,561.14 6,646.52 6,492.06 6,500.06 0.0M
2021-08-13 6,776.60 6,805.64 6,544.94 6,561.14 0.0M
2021-08-12 6,612.32 6,807.54 6,591.80 6,776.60 0.0M
2021-08-11 6,646.16 6,693.26 6,597.99 6,612.32 0.0M
2021-08-10 6,725.51 6,725.51 6,556.50 6,646.16 0.0M
2021-08-09 6,636.25 6,729.96 6,581.33 6,725.51 0.0M
2021-08-06 6,627.24 6,653.11 6,536.64 6,636.25 0.0M
2021-08-05 6,522.83 6,758.98 6,518.36 6,627.24 0.0M
2021-08-04 6,319.50 6,556.02 6,319.50 6,522.83 0.0M
2021-08-03 6,422.06 6,422.06 6,285.69 6,319.50 0.0M
2021-08-02 6,297.35 6,431.37 6,199.51 6,422.06 0.0M
2021-07-30 6,302.96 6,311.48 6,134.06 6,297.35 0.0M
2021-07-29 6,273.01 6,402.89 6,267.44 6,302.96 0.0M
2021-07-28 6,380.37 6,380.37 6,063.65 6,273.01 0.0M
2021-07-27 6,466.98 6,601.21 6,376.98 6,380.37 0.0M
2021-07-26 6,550.87 6,550.87 6,360.77 6,466.98 0.0M
2021-07-23 6,598.62 6,612.76 6,489.92 6,550.87 0.0M
2021-07-22 6,657.82 6,821.94 6,474.55 6,598.62 0.0M
2021-07-21 6,909.86 6,950.62 6,573.89 6,657.82 0.0M
2021-07-20 6,898.40 6,909.86 6,805.89 6,909.86 0.0M
2021-07-19 6,842.66 6,915.41 6,783.68 6,898.40 0.0M
2021-07-16 6,725.12 6,928.65 6,720.31 6,842.66 0.0M
2021-07-15 6,760.42 6,760.42 6,573.50 6,725.12 0.0M
2021-07-14 6,707.28 6,804.23 6,671.32 6,760.42 0.0M
2021-07-13 6,691.31 6,760.79 6,626.43 6,707.28 0.0M
2021-07-12 6,740.19 6,762.02 6,615.59 6,691.31 0.0M
2021-07-09 6,929.71 6,929.71 6,693.43 6,740.19 0.0M
2021-07-08 6,912.63 7,064.62 6,912.54 6,929.71 0.0M
2021-07-07 6,868.38 6,963.75 6,741.25 6,912.63 0.0M
2021-07-06 6,868.38 6,868.38 6,868.38 6,868.38 0.0M
2021-07-05 6,623.78 6,718.35 6,611.90 6,696.79 0.0M
2021-07-02 6,747.82 6,801.75 6,618.35 6,623.78 0.0M
2021-07-01 6,866.14 6,934.15 6,746.93 6,747.82 0.0M
2021-06-30 6,844.01 6,889.56 6,752.76 6,866.14 0.0M
2021-06-29 7,008.48 7,011.33 6,842.81 6,844.01 0.0M
2021-06-28 6,933.00 7,071.54 6,933.00 7,008.48 0.0M
2021-06-25 6,945.90 6,973.85 6,838.93 6,933.00 0.0M
2021-06-24 6,916.06 6,989.66 6,876.48 6,945.90 0.0M
2021-06-23 6,834.18 6,985.43 6,781.92 6,916.06 0.0M
2021-06-22 6,811.46 6,837.84 6,768.76 6,834.18 0.0M
2021-06-21 6,675.93 6,923.61 6,622.62 6,811.46 0.0M
2021-06-18 6,443.87 6,718.59 6,443.87 6,675.93 0.0M
2021-06-17 6,368.58 6,456.69 6,314.20 6,443.87 0.0M
2021-06-16 6,620.07 6,620.07 6,361.25 6,368.58 0.0M
2021-06-15 6,473.07 6,647.13 6,444.77 6,620.07 0.0M
2021-06-11 6,433.27 6,526.32 6,346.05 6,473.07 0.0M
2021-06-10 6,427.46 6,469.59 6,369.65 6,433.27 0.0M
2021-06-09 6,430.05 6,485.87 6,382.38 6,427.46 0.0M
2021-06-08 6,554.17 6,585.02 6,409.84 6,430.05 0.0M
2021-06-07 6,518.17 6,575.88 6,453.20 6,554.17 0.0M
2021-06-04 6,642.05 6,642.05 6,476.20 6,518.17 0.0M
2021-06-03 6,635.21 6,748.66 6,609.05 6,642.05 0.0M
2021-06-02 6,804.25 6,804.25 6,623.43 6,635.21 0.0M
2021-06-01 6,688.06 6,872.00 6,627.59 6,804.25 0.0M
2021-05-31 6,650.52 6,732.35 6,603.66 6,688.06 0.0M
2021-05-28 6,759.83 6,761.47 6,620.95 6,650.52 0.0M
2021-05-27 6,640.97 6,839.83 6,600.30 6,759.83 0.0M
2021-05-26 6,839.77 6,839.77 6,626.58 6,640.97 0.0M
2021-05-25 6,818.39 6,857.07 6,742.60 6,839.77 0.0M
2021-05-24 6,761.68 6,848.04 6,756.42 6,818.39 0.0M
2021-05-21 6,789.49 6,844.82 6,737.11 6,761.68 0.0M
2021-05-20 6,818.55 6,822.59 6,689.22 6,789.49 0.0M
2021-05-19 6,684.99 6,871.59 6,621.08 6,818.55 0.0M
2021-05-18 6,592.85 6,685.23 6,533.60 6,684.99 0.0M
2021-05-17 6,482.21 6,666.79 6,482.21 6,592.85 0.0M
2021-05-14 6,405.04 6,502.59 6,302.92 6,482.21 0.0M
2021-05-13 6,410.80 6,457.35 6,285.81 6,405.04 0.0M
2021-05-12 6,393.08 6,425.73 6,332.93 6,410.80 0.0M
2021-05-11 6,413.76 6,440.72 6,233.00 6,393.08 0.0M
2021-05-10 6,415.95 6,475.73 6,344.97 6,413.76 0.0M
2021-05-07 6,769.25 6,769.25 6,410.83 6,415.95 0.0M
2021-05-06 6,881.20 6,892.89 6,731.05 6,769.25 0.0M
2021-04-30 6,847.66 6,898.48 6,814.98 6,881.20 0.0M
2021-04-29 6,841.91 6,972.96 6,834.80 6,847.66 0.0M
2021-04-28 6,966.37 6,966.37 6,768.51 6,841.91 0.0M
2021-04-27 6,922.74 7,019.61 6,805.59 6,966.37 0.0M
2021-04-26 6,880.79 7,066.70 6,875.56 6,922.74 0.0M
2021-04-23 6,850.99 6,903.93 6,803.30 6,880.79 0.0M
2021-04-22 6,606.34 6,856.18 6,590.84 6,850.99 0.0M
2021-04-21 6,514.38 6,668.04 6,443.87 6,606.34 0.0M
2021-04-20 6,482.35 6,600.35 6,482.35 6,514.38 0.0M
2021-04-19 6,219.59 6,501.34 6,219.59 6,482.35 0.0M
2021-04-16 6,287.21 6,287.21 6,168.75 6,219.59 0.0M
2021-04-15 6,341.02 6,341.02 6,229.38 6,287.21 0.0M
2021-04-14 6,149.15 6,419.58 6,149.15 6,341.02 0.0M
2021-04-13 6,015.89 6,200.07 5,936.20 6,149.15 0.0M
2021-04-12 6,229.64 6,256.27 5,990.02 6,015.89 0.0M
2021-04-09 6,375.73 6,421.51 6,212.33 6,229.64 0.0M
2021-04-08 6,478.47 6,478.47 6,373.36 6,375.73 0.0M
2021-04-07 6,406.79 6,491.79 6,359.69 6,478.47 0.0M
2021-04-06 6,392.83 6,448.18 6,355.42 6,406.79 0.0M
2021-04-02 6,165.14 6,401.52 6,153.74 6,392.83 0.0M
2021-04-01 6,122.60 6,184.50 6,081.52 6,165.14 0.0M
2021-03-31 6,119.26 6,139.31 6,056.22 6,122.60 0.0M
2021-03-30 6,039.97 6,170.85 6,001.13 6,119.26 0.0M
2021-03-29 6,145.93 6,222.22 6,011.90 6,039.97 0.0M
2021-03-26 5,965.81 6,181.51 5,965.81 6,145.93 0.0M
2021-03-25 6,094.16 6,094.16 5,906.48 5,965.81 0.0M
2021-03-24 6,245.88 6,259.45 6,094.16 6,094.16 0.0M
2021-03-23 6,376.09 6,430.48 6,176.01 6,245.88 0.0M
2021-03-22 6,051.80 6,408.75 6,045.82 6,376.09 0.0M
2021-03-19 6,399.57 6,399.57 6,040.32 6,051.80 0.0M
2021-03-18 6,378.16 6,456.36 6,277.35 6,399.57 0.0M
2021-03-17 6,059.76 6,428.24 5,930.04 6,378.16 0.0M
2021-03-16 6,115.23 6,156.44 5,967.99 6,059.76 0.0M
2021-03-15 6,055.53 6,271.12 5,969.17 6,115.23 0.0M
2021-03-12 5,855.94 6,121.73 5,816.30 6,055.53 0.0M
2021-03-11 5,907.34 5,917.09 5,662.08 5,855.94 0.0M
2021-03-10 5,685.57 5,913.22 5,546.30 5,907.34 0.0M
2021-03-09 5,955.77 5,984.04 5,535.33 5,685.57 0.0M
2021-03-08 5,903.85 6,215.65 5,896.53 5,955.77 0.0M
2021-03-05 5,739.09 5,993.58 5,583.16 5,903.85 0.0M
2021-03-04 5,719.74 5,764.12 5,595.93 5,739.09 0.0M
2021-03-03 5,538.95 5,760.54 5,505.16 5,719.74 0.0M
2021-03-02 5,617.11 5,677.66 5,457.45 5,538.95 0.0M
2021-03-01 5,463.09 5,648.72 5,463.09 5,617.11 0.0M
2021-02-26 5,656.74 5,656.74 5,435.19 5,463.09 0.0M
2021-02-25 5,764.84 5,810.94 5,637.03 5,656.74 0.0M
2021-02-24 5,940.20 5,963.61 5,655.29 5,764.84 0.0M
2021-02-23 6,057.46 6,115.45 5,898.38 5,940.20 0.0M
2021-02-22 6,206.78 6,280.76 6,042.91 6,057.46 0.0M
2021-02-19 6,050.89 6,222.77 5,921.30 6,206.78 0.0M
2021-02-18 5,977.51 6,252.15 5,977.51 6,050.89 0.0M
2021-02-10 5,954.91 5,995.34 5,882.26 5,977.51 0.0M
2021-02-09 5,705.34 6,022.48 5,705.34 5,954.91 0.0M
2021-02-08 5,610.27 5,796.75 5,477.74 5,705.34 0.0M
2021-02-05 6,127.03 6,127.03 5,610.27 5,610.27 0.0M
2021-02-04 6,004.08 6,158.13 5,886.99 6,127.03 0.0M
2021-02-03 6,119.85 6,206.27 5,995.50 6,004.08 0.0M
2021-02-02 5,938.08 6,146.06 5,925.00 6,119.85 0.0M
2021-02-01 5,761.38 6,005.57 5,761.38 5,938.08 0.0M
2021-01-29 5,930.63 6,022.02 5,608.11 5,761.38 0.0M
2021-01-28 6,201.15 6,207.76 5,886.23 5,930.63 0.0M
2021-01-27 6,202.76 6,296.10 5,965.43 6,201.15 0.0M
2021-01-26 6,229.64 6,346.50 6,091.20 6,202.76 0.0M
2021-01-25 6,406.61 6,406.81 6,125.80 6,229.64 0.0M
2021-01-22 6,357.17 6,476.16 6,258.63 6,406.61 0.0M
2021-01-21 5,999.01 6,458.44 5,999.01 6,357.17 0.0M
2021-01-20 5,990.28 6,070.79 5,921.38 5,999.01 0.0M
2021-01-19 6,524.03 6,524.03 5,984.35 5,990.28 0.0M
2021-01-18 6,089.42 6,596.33 5,976.85 6,524.03 0.0M
2021-01-15 6,000.95 6,222.96 5,881.45 6,089.42 0.0M
2021-01-14 6,043.57 6,154.22 5,864.08 6,000.95 0.0M
2021-01-13 5,729.23 6,149.05 5,729.23 6,043.57 0.0M
2021-01-12 5,336.09 5,735.05 5,309.95 5,729.23 0.0M
2021-01-11 5,186.17 5,346.74 5,128.34 5,336.09 0.0M
2021-01-08 5,091.38 5,238.54 5,042.86 5,186.17 0.0M
2021-01-07 5,112.38 5,158.30 5,032.97 5,091.38 0.0M
2021-01-06 5,202.91 5,227.39 5,081.33 5,112.38 0.0M
2021-01-05 5,094.49 5,208.06 5,043.77 5,202.91 0.0M
2021-01-04 5,035.56 5,128.34 5,035.56 5,094.49 0.0M