FTSE China Mobile

FTXIN4151020
🏛️ china →
7,418.78
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 5,783.73 5,819.92 5,783.64 5,804.21 0.0M
2021-12-30 5,796.08 5,809.89 5,770.35 5,783.73 0.0M
2021-12-29 5,786.72 5,804.25 5,756.41 5,796.08 0.0M
2021-12-28 5,773.65 5,795.87 5,764.59 5,786.72 0.0M
2021-12-27 5,756.35 5,789.49 5,749.85 5,773.65 0.0M
2021-12-24 5,789.30 5,798.55 5,746.23 5,756.35 0.0M
2021-12-23 5,781.25 5,818.12 5,779.76 5,789.30 0.0M
2021-12-22 5,826.33 5,832.62 5,772.98 5,781.25 0.0M
2021-12-21 5,808.34 5,846.30 5,788.44 5,826.33 0.0M
2021-12-20 5,785.58 5,836.49 5,785.58 5,808.34 0.0M
2021-12-17 5,798.52 5,805.10 5,764.13 5,785.58 0.0M
2021-12-16 5,747.35 5,799.25 5,736.83 5,798.52 0.0M
2021-12-15 5,759.29 5,779.43 5,734.51 5,747.35 0.0M
2021-12-14 5,765.86 5,789.92 5,743.11 5,759.29 0.0M
2021-12-13 5,788.32 5,810.20 5,765.13 5,765.86 0.0M
2021-12-10 5,797.61 5,806.10 5,760.59 5,788.32 0.0M
2021-12-09 5,776.90 5,823.72 5,764.21 5,797.61 0.0M
2021-12-08 5,746.31 5,788.71 5,738.86 5,776.90 0.0M
2021-12-07 5,769.98 5,788.50 5,727.80 5,746.31 0.0M
2021-12-06 5,795.33 5,812.53 5,753.36 5,769.98 0.0M
2021-12-03 5,767.35 5,812.98 5,754.48 5,795.33 0.0M
2021-12-02 5,781.47 5,781.47 5,746.48 5,767.35 0.0M
2021-12-01 5,723.86 5,790.96 5,723.86 5,781.47 0.0M
2021-11-30 5,682.34 5,769.08 5,671.25 5,723.86 0.0M
2021-11-29 5,723.63 5,723.63 5,653.90 5,682.34 0.0M
2021-11-26 5,766.96 5,766.96 5,712.69 5,723.63 0.0M
2021-11-25 5,792.01 5,796.81 5,754.85 5,766.96 0.0M
2021-11-24 5,803.80 5,819.86 5,776.55 5,792.01 0.0M
2021-11-23 5,821.60 5,839.64 5,790.09 5,803.80 0.0M
2021-11-22 5,834.30 5,843.90 5,799.43 5,821.60 0.0M
2021-11-19 5,817.05 5,839.25 5,788.35 5,834.30 0.0M
2021-11-18 5,854.14 5,868.87 5,804.99 5,817.05 0.0M
2021-11-17 5,894.27 5,894.27 5,820.05 5,854.14 0.0M
2021-11-16 5,922.51 5,952.70 5,870.81 5,894.27 0.0M
2021-11-15 5,911.61 5,950.26 5,892.52 5,922.51 0.0M
2021-11-12 5,874.39 5,933.93 5,859.21 5,911.61 0.0M
2021-11-11 5,844.20 5,886.20 5,818.38 5,874.39 0.0M
2021-11-10 5,884.30 5,894.22 5,804.97 5,844.20 0.0M
2021-11-09 5,860.83 5,893.78 5,857.91 5,884.30 0.0M
2021-11-08 5,864.52 5,872.52 5,835.90 5,860.83 0.0M
2021-11-05 5,868.44 5,896.59 5,836.21 5,864.52 0.0M
2021-11-04 5,838.85 5,883.61 5,838.85 5,868.44 0.0M
2021-11-03 5,875.14 5,875.14 5,829.69 5,838.85 0.0M
2021-11-02 5,914.43 5,959.89 5,846.12 5,875.14 0.0M
2021-11-01 5,881.92 5,914.43 5,856.10 5,914.43 0.0M
2021-10-29 5,818.94 5,892.28 5,804.07 5,881.92 0.0M
2021-10-28 5,836.10 5,836.10 5,787.26 5,818.94 0.0M
2021-10-27 5,892.52 5,916.85 5,799.35 5,836.10 0.0M
2021-10-26 5,930.29 5,935.96 5,890.33 5,892.52 0.0M
2021-10-25 5,919.35 5,943.12 5,872.40 5,930.29 0.0M
2021-10-22 5,981.06 5,982.37 5,908.84 5,919.35 0.0M
2021-10-21 6,014.88 6,031.93 5,955.53 5,981.06 0.0M
2021-10-20 6,050.31 6,068.83 6,002.19 6,014.88 0.0M
2021-10-19 6,066.34 6,089.24 6,038.21 6,050.31 0.0M
2021-10-18 6,053.07 6,086.77 6,037.61 6,066.34 0.0M
2021-10-15 6,011.48 6,074.47 5,998.36 6,053.07 0.0M
2021-10-14 6,000.44 6,026.34 5,979.15 6,011.48 0.0M
2021-10-13 6,014.16 6,026.85 5,970.87 6,000.44 0.0M
2021-10-12 6,063.84 6,063.84 5,976.53 6,014.16 0.0M
2021-10-11 6,021.85 6,093.00 6,006.25 6,063.84 0.0M
2021-10-08 5,939.01 6,021.85 5,939.01 6,021.85 0.0M
2021-09-30 5,915.53 5,951.69 5,908.67 5,939.01 0.0M
2021-09-29 5,986.75 5,986.75 5,893.75 5,915.53 0.0M
2021-09-28 5,981.29 6,012.25 5,970.82 5,986.75 0.0M
2021-09-27 6,038.79 6,076.25 5,946.77 5,981.29 0.0M
2021-09-24 6,108.44 6,121.00 6,032.96 6,038.79 0.0M
2021-09-23 6,089.08 6,154.70 6,074.52 6,108.44 0.0M
2021-09-22 6,086.85 6,112.86 6,016.22 6,089.08 0.0M
2021-09-16 6,182.68 6,233.69 6,079.20 6,079.20 0.0M
2021-09-15 6,204.65 6,204.65 6,129.45 6,182.68 0.0M
2021-09-14 6,337.89 6,352.35 6,179.57 6,204.65 0.0M
2021-09-13 6,361.05 6,377.66 6,295.57 6,337.89 0.0M
2021-09-10 6,491.62 6,491.62 6,337.56 6,361.05 0.0M
2021-09-09 6,377.38 6,505.48 6,373.37 6,491.62 0.0M
2021-09-08 6,390.78 6,416.36 6,329.27 6,377.38 0.0M
2021-09-07 6,316.95 6,392.39 6,298.33 6,390.78 0.0M
2021-09-06 6,226.49 6,365.38 6,210.36 6,316.95 0.0M
2021-09-03 6,320.19 6,320.19 6,209.03 6,226.49 0.0M
2021-09-02 6,353.39 6,353.39 6,255.50 6,320.19 0.0M
2021-09-01 6,192.00 6,364.48 6,124.71 6,353.39 0.0M
2021-08-31 6,093.36 6,192.00 6,061.88 6,192.00 0.0M
2021-08-30 5,999.07 6,109.41 5,999.07 6,093.36 0.0M
2021-08-27 6,030.07 6,039.29 5,968.01 5,999.07 0.0M
2021-08-26 6,043.62 6,059.67 6,012.85 6,030.07 0.0M
2021-08-25 6,067.97 6,082.71 6,010.08 6,043.62 0.0M
2021-08-24 6,088.68 6,088.68 5,995.94 6,067.97 0.0M
2021-08-23 6,104.34 6,143.50 6,065.67 6,088.68 0.0M
2021-08-20 6,266.42 6,266.42 6,063.93 6,104.34 0.0M
2021-08-19 6,081.90 6,275.00 6,081.90 6,266.42 0.0M
2021-08-18 6,035.10 6,092.26 6,004.47 6,081.90 0.0M
2021-08-17 6,131.77 6,148.09 6,023.44 6,035.10 0.0M
2021-08-16 6,156.54 6,184.53 6,115.00 6,131.77 0.0M
2021-08-13 6,187.01 6,192.25 6,127.81 6,156.54 0.0M
2021-08-12 6,202.43 6,211.48 6,170.81 6,187.01 0.0M
2021-08-11 6,168.42 6,208.86 6,132.56 6,202.43 0.0M
2021-08-10 6,141.65 6,189.57 6,105.26 6,168.42 0.0M
2021-08-09 6,056.90 6,150.54 6,056.90 6,141.65 0.0M
2021-08-06 6,093.63 6,093.63 6,005.15 6,056.90 0.0M
2021-08-05 6,084.20 6,129.65 6,065.19 6,093.63 0.0M
2021-08-04 6,109.45 6,109.86 6,061.01 6,084.20 0.0M
2021-08-03 6,034.34 6,130.00 6,017.15 6,109.45 0.0M
2021-08-02 5,944.83 6,068.32 5,914.19 6,034.34 0.0M
2021-07-30 5,889.46 5,958.25 5,845.57 5,944.83 0.0M
2021-07-29 5,925.53 5,930.46 5,875.02 5,889.46 0.0M
2021-07-28 5,942.00 5,978.79 5,841.01 5,925.53 0.0M
2021-07-27 5,968.95 6,025.24 5,934.12 5,942.00 0.0M
2021-07-26 6,047.15 6,050.32 5,940.37 5,968.95 0.0M
2021-07-23 6,085.49 6,108.84 6,019.90 6,047.15 0.0M
2021-07-22 6,056.75 6,102.25 6,050.21 6,085.49 0.0M
2021-07-21 6,053.85 6,087.24 6,035.45 6,056.75 0.0M
2021-07-20 6,105.38 6,105.38 6,025.41 6,053.85 0.0M
2021-07-19 5,987.03 6,105.38 5,939.07 6,105.38 0.0M
2021-07-16 5,975.10 6,026.67 5,975.10 5,987.03 0.0M
2021-07-15 5,981.17 5,990.11 5,924.98 5,975.10 0.0M
2021-07-14 6,032.62 6,045.78 5,979.86 5,981.17 0.0M
2021-07-13 6,004.02 6,043.41 5,993.68 6,032.62 0.0M
2021-07-12 6,007.83 6,052.47 6,000.96 6,004.02 0.0M
2021-07-09 6,037.54 6,039.91 5,966.12 6,007.83 0.0M
2021-07-08 6,102.36 6,102.36 6,019.75 6,037.54 0.0M
2021-07-07 6,118.41 6,136.95 6,083.41 6,102.36 0.0M
2021-07-06 6,118.41 6,118.41 6,118.41 6,118.41 0.0M
2021-07-05 6,088.39 6,117.54 6,072.04 6,104.68 0.0M
2021-07-02 6,202.04 6,206.57 6,067.84 6,088.39 0.0M
2021-07-01 6,258.23 6,303.47 6,200.72 6,202.04 0.0M
2021-06-30 6,374.66 6,374.66 6,251.09 6,258.23 0.0M
2021-06-29 6,465.96 6,465.96 6,371.46 6,374.66 0.0M
2021-06-28 6,419.72 6,493.83 6,395.94 6,465.96 0.0M
2021-06-25 6,367.36 6,432.56 6,340.23 6,419.72 0.0M
2021-06-24 6,378.13 6,412.70 6,357.73 6,367.36 0.0M
2021-06-23 6,391.68 6,437.66 6,327.53 6,378.13 0.0M
2021-06-22 6,426.94 6,461.67 6,372.29 6,391.68 0.0M
2021-06-21 6,492.07 6,492.07 6,410.37 6,426.94 0.0M
2021-06-18 6,487.27 6,523.91 6,424.81 6,492.07 0.0M
2021-06-17 6,482.58 6,501.86 6,438.87 6,487.27 0.0M
2021-06-16 6,440.32 6,509.15 6,426.87 6,482.58 0.0M
2021-06-15 6,508.03 6,521.74 6,436.98 6,440.32 0.0M
2021-06-11 6,366.41 6,511.79 6,361.19 6,508.03 0.0M
2021-06-10 6,310.53 6,374.88 6,310.53 6,366.41 0.0M
2021-06-09 6,218.85 6,334.31 6,191.55 6,310.53 0.0M
2021-06-08 6,206.30 6,226.73 6,162.28 6,218.85 0.0M
2021-06-07 6,226.02 6,236.63 6,192.59 6,206.30 0.0M
2021-06-04 6,256.95 6,283.06 6,204.73 6,226.02 0.0M
2021-06-03 6,255.02 6,342.09 6,244.51 6,256.95 0.0M
2021-06-02 6,304.98 6,304.98 6,233.87 6,255.02 0.0M
2021-06-01 6,311.41 6,329.76 6,273.62 6,304.98 0.0M
2021-05-31 6,234.20 6,311.41 6,228.48 6,311.41 0.0M
2021-05-28 6,307.68 6,307.68 6,228.96 6,234.20 0.0M
2021-05-27 6,280.72 6,339.32 6,267.42 6,307.68 0.0M
2021-05-26 6,305.68 6,333.83 6,278.54 6,280.72 0.0M
2021-05-25 6,248.82 6,318.80 6,221.41 6,305.68 0.0M
2021-05-24 6,250.88 6,261.36 6,209.16 6,248.82 0.0M
2021-05-21 6,274.48 6,297.10 6,238.48 6,250.88 0.0M
2021-05-20 6,311.35 6,311.35 6,241.95 6,274.48 0.0M
2021-05-19 6,293.15 6,328.12 6,229.12 6,311.35 0.0M
2021-05-18 6,219.31 6,331.23 6,214.83 6,293.15 0.0M
2021-05-17 6,222.69 6,258.36 6,196.41 6,219.31 0.0M
2021-05-14 6,127.64 6,222.69 6,110.68 6,222.69 0.0M
2021-05-13 6,158.10 6,167.12 6,115.10 6,127.64 0.0M
2021-05-12 6,176.02 6,195.01 6,139.59 6,158.10 0.0M
2021-05-11 6,177.29 6,188.75 6,114.68 6,176.02 0.0M
2021-05-10 6,139.80 6,177.29 6,095.03 6,177.29 0.0M
2021-05-07 6,123.56 6,160.21 6,093.40 6,139.80 0.0M
2021-05-06 6,070.48 6,151.83 6,070.48 6,123.56 0.0M
2021-04-30 6,181.28 6,181.28 6,037.36 6,070.48 0.0M
2021-04-29 6,216.30 6,238.24 6,168.44 6,181.28 0.0M
2021-04-28 6,169.61 6,220.56 6,135.21 6,216.30 0.0M
2021-04-27 6,155.18 6,181.29 6,118.14 6,169.61 0.0M
2021-04-26 6,243.41 6,269.42 6,147.91 6,155.18 0.0M
2021-04-23 6,290.71 6,290.71 6,220.84 6,243.41 0.0M
2021-04-22 6,232.46 6,333.96 6,232.46 6,290.71 0.0M
2021-04-21 6,233.06 6,303.03 6,163.24 6,232.46 0.0M
2021-04-20 6,281.13 6,281.13 6,224.15 6,233.06 0.0M
2021-04-19 6,260.08 6,295.56 6,211.03 6,281.13 0.0M
2021-04-16 6,146.28 6,272.44 6,140.32 6,260.08 0.0M
2021-04-15 6,171.77 6,171.77 6,111.11 6,146.28 0.0M
2021-04-14 6,138.41 6,181.42 6,138.41 6,171.77 0.0M
2021-04-13 6,159.75 6,179.08 6,121.21 6,138.41 0.0M
2021-04-12 6,195.20 6,203.73 6,139.24 6,159.75 0.0M
2021-04-09 6,249.59 6,249.59 6,152.34 6,195.20 0.0M
2021-04-08 6,211.58 6,290.40 6,176.71 6,249.59 0.0M
2021-04-07 6,196.19 6,211.72 6,151.41 6,211.58 0.0M
2021-04-06 6,173.53 6,213.25 6,144.34 6,196.19 0.0M
2021-04-02 6,158.83 6,191.21 6,151.97 6,173.53 0.0M
2021-04-01 6,138.86 6,165.11 6,107.08 6,158.83 0.0M
2021-03-31 6,120.12 6,164.39 6,096.78 6,138.86 0.0M
2021-03-30 6,121.88 6,135.43 6,077.13 6,120.12 0.0M
2021-03-29 6,087.86 6,155.13 6,087.86 6,121.88 0.0M
2021-03-26 6,072.24 6,112.20 6,072.24 6,087.86 0.0M
2021-03-25 6,083.75 6,124.87 6,058.98 6,072.24 0.0M
2021-03-24 6,173.05 6,196.23 6,063.24 6,083.75 0.0M
2021-03-23 6,287.54 6,292.37 6,162.25 6,173.05 0.0M
2021-03-22 6,253.01 6,299.69 6,232.88 6,287.54 0.0M
2021-03-19 6,400.93 6,400.93 6,239.15 6,253.01 0.0M
2021-03-18 6,366.39 6,438.27 6,360.97 6,400.93 0.0M
2021-03-17 6,438.48 6,470.73 6,362.46 6,366.39 0.0M
2021-03-16 6,400.71 6,439.21 6,353.55 6,438.48 0.0M
2021-03-15 6,341.02 6,422.01 6,285.30 6,400.71 0.0M
2021-03-12 6,293.85 6,390.59 6,293.85 6,341.02 0.0M
2021-03-11 6,254.91 6,293.85 6,221.96 6,293.85 0.0M
2021-03-10 6,271.10 6,365.90 6,232.01 6,254.91 0.0M
2021-03-09 6,472.66 6,472.66 6,207.06 6,271.10 0.0M
2021-03-08 6,406.13 6,586.34 6,406.13 6,472.66 0.0M
2021-03-05 6,388.01 6,438.79 6,332.92 6,406.13 0.0M
2021-03-04 6,444.28 6,479.41 6,364.51 6,388.01 0.0M
2021-03-03 6,386.35 6,474.78 6,368.86 6,444.28 0.0M
2021-03-02 6,496.52 6,496.52 6,375.43 6,386.35 0.0M
2021-03-01 6,322.03 6,508.63 6,290.25 6,496.52 0.0M
2021-02-26 6,437.52 6,437.52 6,310.36 6,322.03 0.0M
2021-02-25 6,341.04 6,475.30 6,341.04 6,437.52 0.0M
2021-02-24 6,392.06 6,458.87 6,301.22 6,341.04 0.0M
2021-02-23 6,485.15 6,495.62 6,375.73 6,392.06 0.0M
2021-02-22 6,393.97 6,579.79 6,393.97 6,485.15 0.0M
2021-02-19 6,191.36 6,393.97 6,157.11 6,393.97 0.0M
2021-02-18 6,031.38 6,232.17 6,031.38 6,191.36 0.0M
2021-02-10 6,046.08 6,053.68 5,982.83 6,031.38 0.0M
2021-02-09 5,984.69 6,046.08 5,924.08 6,046.08 0.0M
2021-02-08 6,014.08 6,037.44 5,931.74 5,984.69 0.0M
2021-02-05 6,028.19 6,061.90 5,993.22 6,014.08 0.0M
2021-02-04 6,149.16 6,149.16 5,992.04 6,028.19 0.0M
2021-02-03 6,269.68 6,269.68 6,138.07 6,149.16 0.0M
2021-02-02 6,258.47 6,321.90 6,229.30 6,269.68 0.0M
2021-02-01 6,262.55 6,290.28 6,203.21 6,258.47 0.0M
2021-01-29 6,385.65 6,406.09 6,248.43 6,262.55 0.0M
2021-01-28 6,430.75 6,438.66 6,343.81 6,385.65 0.0M
2021-01-27 6,455.13 6,483.88 6,403.20 6,430.75 0.0M
2021-01-26 6,492.15 6,492.15 6,350.38 6,455.13 0.0M
2021-01-25 6,594.32 6,594.32 6,473.20 6,492.15 0.0M
2021-01-22 6,709.83 6,709.83 6,560.07 6,594.32 0.0M
2021-01-21 6,630.51 6,732.87 6,580.73 6,709.83 0.0M
2021-01-20 6,746.61 6,746.61 6,591.56 6,630.51 0.0M
2021-01-19 6,759.31 6,843.05 6,729.83 6,746.61 0.0M
2021-01-18 6,778.01 6,830.94 6,738.36 6,759.31 0.0M
2021-01-15 6,846.30 6,848.90 6,695.75 6,778.01 0.0M
2021-01-14 6,820.18 6,941.54 6,794.24 6,846.30 0.0M
2021-01-13 6,675.35 6,881.46 6,629.24 6,820.18 0.0M
2021-01-12 6,543.75 6,675.35 6,483.64 6,675.35 0.0M
2021-01-11 6,459.26 6,637.37 6,459.26 6,543.75 0.0M
2021-01-08 6,509.20 6,589.57 6,423.28 6,459.26 0.0M
2021-01-07 6,624.58 6,624.58 6,464.48 6,509.20 0.0M
2021-01-06 6,545.66 6,717.99 6,545.66 6,624.58 0.0M
2021-01-05 6,553.82 6,801.07 6,411.64 6,545.66 0.0M
2021-01-04 6,607.76 6,607.76 6,453.77 6,553.82 0.0M