FTSE China Support Svcs

FTXIN4502050
🏛️ china →
626.20
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
2024-12-31 547.57 553.21 539.18 540.57 0.0M
2024-12-30 542.84 548.40 539.90 547.57 0.0M
2024-12-27 542.20 547.65 541.24 542.84 0.0M
2024-12-26 544.36 545.69 540.11 542.20 0.0M
2024-12-25 540.47 547.35 539.00 544.36 0.0M
2024-12-24 534.81 545.83 534.81 540.47 0.0M
2024-12-23 540.81 542.41 534.81 534.81 0.0M
2024-12-20 543.25 544.67 539.89 540.81 0.0M
2024-12-19 541.42 544.36 537.73 543.25 0.0M
2024-12-18 538.84 553.69 538.84 541.42 0.0M
2024-12-17 539.47 543.35 535.38 538.84 0.0M
2024-12-16 543.08 543.29 536.80 539.47 0.0M
2024-12-13 557.24 557.24 542.94 543.08 0.0M
2024-12-12 550.48 557.40 546.42 557.24 0.0M
2024-12-11 545.95 551.68 545.95 550.48 0.0M
2024-12-10 542.65 563.20 542.65 545.95 0.0M
2024-12-09 553.05 553.05 540.74 542.65 0.0M
2024-12-06 554.64 556.88 545.72 553.05 0.0M
2024-12-05 547.22 560.20 547.22 554.64 0.0M
2024-12-04 556.15 556.15 545.00 547.22 0.0M
2024-12-03 551.36 557.72 547.28 556.15 0.0M
2024-12-02 538.72 554.26 538.72 551.36 0.0M
2024-11-29 529.99 542.21 529.99 538.72 0.0M
2024-11-28 528.09 534.59 528.09 529.99 0.0M
2024-11-27 520.40 528.09 512.62 528.09 0.0M
2024-11-26 515.69 524.97 515.69 520.40 0.0M
2024-11-25 516.95 521.68 510.75 515.69 0.0M
2024-11-22 535.50 537.34 516.38 516.95 0.0M
2024-11-21 539.00 539.00 532.03 535.50 0.0M
2024-11-20 543.91 543.91 535.43 539.00 0.0M
2024-11-19 552.33 552.33 532.91 543.91 0.0M
2024-11-18 524.37 562.21 524.37 552.33 0.0M
2024-11-15 533.72 536.83 523.99 524.37 0.0M
2024-11-14 549.24 551.17 532.81 533.72 0.0M
2024-11-13 549.69 557.29 545.78 549.24 0.0M
2024-11-12 551.83 560.04 545.95 549.69 0.0M
2024-11-11 546.03 552.19 542.01 551.83 0.0M
2024-11-08 560.38 564.93 544.68 546.03 0.0M
2024-11-07 545.63 562.59 536.65 560.38 0.0M
2024-11-06 541.44 549.91 533.84 545.63 0.0M
2024-11-05 533.17 542.71 529.64 541.44 0.0M
2024-11-04 518.93 534.82 518.93 533.17 0.0M
2024-11-01 514.15 527.72 513.19 518.93 0.0M
2024-10-31 508.89 519.80 505.02 514.15 0.0M
2024-10-30 508.04 511.90 505.71 508.89 0.0M
2024-10-29 519.02 520.64 507.33 508.04 0.0M
2024-10-28 512.99 519.02 512.99 519.02 0.0M
2024-10-25 508.30 515.98 508.30 512.99 0.0M
2024-10-24 513.58 513.62 505.07 508.30 0.0M
2024-10-23 512.68 517.38 511.48 513.58 0.0M
2024-10-22 510.11 512.68 505.50 512.68 0.0M
2024-10-21 516.57 516.57 508.35 510.11 0.0M
2024-10-18 503.56 527.09 498.37 516.57 0.0M
2024-10-17 524.46 524.46 502.95 503.56 0.0M
2024-10-16 515.89 527.46 511.81 524.46 0.0M
2024-10-15 525.18 530.96 515.21 515.89 0.0M
2024-10-14 505.28 530.25 505.28 525.18 0.0M
2024-10-11 515.29 519.38 500.49 505.28 0.0M
2024-10-10 515.43 528.90 501.30 515.29 0.0M
2024-10-09 569.56 569.56 515.43 515.43 0.0M
2024-10-08 543.93 595.41 543.93 569.56 0.0M
2024-09-30 498.74 546.44 498.74 543.93 0.0M
2024-09-27 477.09 500.72 477.09 498.74 0.0M
2024-09-26 445.96 477.09 445.96 477.09 0.0M
2024-09-25 433.40 459.51 433.40 445.96 0.0M
2024-09-24 415.78 433.40 415.78 433.40 0.0M
2024-09-23 416.21 418.70 415.00 415.78 0.0M
2024-09-20 416.83 417.31 412.76 416.21 0.0M
2024-09-19 414.11 421.56 411.63 416.83 0.0M
2024-09-18 409.32 415.07 406.78 414.11 0.0M
2024-09-13 409.74 414.22 409.14 409.32 0.0M
2024-09-12 410.45 416.00 409.74 409.74 0.0M
2024-09-11 409.52 411.21 404.95 410.45 0.0M
2024-09-10 414.18 414.18 404.20 409.52 0.0M
2024-09-09 418.59 418.59 410.99 414.18 0.0M
2024-09-06 414.95 423.42 414.95 418.59 0.0M
2024-09-05 410.10 415.70 410.10 414.95 0.0M
2024-09-04 410.42 412.34 409.07 410.10 0.0M
2024-09-03 408.33 411.86 407.17 410.42 0.0M
2024-09-02 416.97 416.97 408.31 408.33 0.0M
2024-08-30 412.93 423.79 408.44 416.97 0.0M
2024-08-29 411.42 414.81 409.90 412.93 0.0M
2024-08-28 410.27 413.97 408.76 411.42 0.0M
2024-08-27 416.94 416.94 409.91 410.27 0.0M
2024-08-26 412.58 418.31 412.58 416.94 0.0M
2024-08-23 420.67 420.67 411.81 412.58 0.0M
2024-08-22 425.86 426.82 420.49 420.67 0.0M
2024-08-21 426.63 428.68 424.28 425.86 0.0M
2024-08-20 431.49 431.58 425.86 426.63 0.0M
2024-08-19 432.39 433.86 430.43 431.49 0.0M
2024-08-16 431.50 436.15 427.90 432.39 0.0M
2024-08-15 428.42 436.02 426.67 431.50 0.0M
2024-08-14 432.44 432.83 427.85 428.42 0.0M
2024-08-13 430.51 432.47 427.48 432.44 0.0M
2024-08-12 435.15 435.15 429.57 430.51 0.0M
2024-08-09 438.69 443.39 435.00 435.15 0.0M
2024-08-08 436.47 441.80 434.58 438.69 0.0M
2024-08-07 445.41 445.41 435.12 436.47 0.0M
2024-08-06 445.72 458.65 441.83 445.41 0.0M
2024-08-05 434.94 452.08 434.94 445.72 0.0M
2024-08-02 437.70 441.03 434.75 434.94 0.0M
2024-08-01 442.83 444.80 436.95 437.70 0.0M
2024-07-31 427.40 443.25 427.40 442.83 0.0M
2024-07-30 426.34 428.98 424.11 427.40 0.0M
2024-07-29 433.07 433.48 426.34 426.34 0.0M
2024-07-26 428.20 436.17 428.20 433.07 0.0M
2024-07-25 424.14 431.34 424.14 428.20 0.0M
2024-07-24 427.87 429.48 423.97 424.14 0.0M
2024-07-23 435.75 435.85 427.87 427.87 0.0M
2024-07-22 439.84 441.03 433.32 435.75 0.0M
2024-07-19 440.83 441.01 436.06 438.49 0.0M
2024-07-18 438.55 440.83 433.40 440.83 0.0M
2024-07-17 436.41 440.15 436.28 438.55 0.0M
2024-07-16 436.92 438.16 434.53 436.41 0.0M
2024-07-15 440.21 440.21 434.68 436.92 0.0M
2024-07-12 443.37 444.33 438.91 440.21 0.0M
2024-07-11 433.30 447.56 433.30 443.37 0.0M
2024-07-10 437.45 439.41 432.89 433.30 0.0M
2024-07-09 429.27 437.79 424.79 437.45 0.0M
2024-07-08 440.28 440.28 427.72 429.27 0.0M
2024-07-05 447.20 447.20 438.06 440.28 0.0M
2024-07-04 457.21 457.39 446.22 447.20 0.0M
2024-07-03 452.79 459.98 452.49 457.21 0.0M
2024-07-02 457.54 458.78 451.00 452.79 0.0M
2024-07-01 451.81 458.89 450.22 457.54 0.0M
2024-06-28 451.58 458.27 449.35 451.81 0.0M
2024-06-27 456.51 456.51 448.82 451.58 0.0M
2024-06-26 452.71 456.68 448.20 456.51 0.0M
2024-06-25 451.32 456.18 448.78 452.71 0.0M
2024-06-24 461.67 461.67 450.40 451.32 0.0M
2024-06-21 458.48 464.03 458.48 461.67 0.0M
2024-06-20 464.49 465.69 458.45 458.48 0.0M
2024-06-19 469.36 469.53 464.19 464.49 0.0M
2024-06-18 469.02 472.03 467.48 469.36 0.0M
2024-06-17 472.49 473.76 468.29 469.02 0.0M
2024-06-14 474.04 475.16 465.16 472.49 0.0M
2024-06-13 479.74 481.37 473.65 474.04 0.0M
2024-06-12 478.65 481.30 476.27 479.74 0.0M
2024-06-11 482.16 482.16 475.78 478.65 0.0M
2024-06-07 480.55 484.95 477.24 482.16 0.0M
2024-06-06 486.63 489.53 479.01 480.55 0.0M
2024-06-05 494.24 494.24 486.63 486.63 0.0M
2024-06-04 487.92 494.82 485.54 494.24 0.0M
2024-06-03 495.50 495.50 483.80 487.92 0.0M
2024-05-31 496.80 499.30 494.94 495.50 0.0M
2024-05-30 502.59 502.59 495.11 496.80 0.0M
2024-05-29 505.58 507.20 500.69 502.59 0.0M
2024-05-28 510.86 514.56 504.83 505.58 0.0M
2024-05-27 504.76 511.26 503.57 510.86 0.0M
2024-05-24 510.42 514.50 504.38 504.76 0.0M
2024-05-23 521.86 521.86 508.57 510.42 0.0M
2024-05-22 522.80 528.68 521.47 521.86 0.0M
2024-05-21 538.76 538.76 518.74 522.80 0.0M
2024-05-20 546.51 546.51 534.74 538.76 0.0M
2024-05-17 528.06 548.29 523.39 546.51 0.0M
2024-05-16 525.42 533.00 525.42 528.06 0.0M
2024-05-15 525.32 531.82 521.46 525.42 0.0M
2024-05-14 524.44 526.84 522.05 525.32 0.0M
2024-05-13 522.27 526.26 518.01 524.44 0.0M
2024-05-10 513.28 524.51 513.28 522.27 0.0M
2024-05-09 507.68 514.61 507.68 513.28 0.0M
2024-05-08 512.78 512.78 507.32 507.68 0.0M
2024-05-07 511.97 515.67 509.62 512.78 0.0M
2024-05-06 506.45 515.63 506.45 511.97 0.0M
2024-04-30 514.30 514.30 502.96 506.45 0.0M
2024-04-29 502.80 515.41 501.82 514.30 0.0M
2024-04-26 490.69 502.99 490.55 502.80 0.0M
2024-04-25 488.44 491.92 485.92 490.69 0.0M
2024-04-24 489.08 489.08 484.08 488.44 0.0M
2024-04-23 494.53 494.53 486.67 489.08 0.0M
2024-04-22 499.57 501.33 494.23 494.53 0.0M
2024-04-19 501.89 506.45 498.07 499.57 0.0M
2024-04-18 507.22 507.31 500.12 501.89 0.0M
2024-04-17 500.40 507.22 497.51 507.22 0.0M
2024-04-16 497.12 507.40 495.45 500.40 0.0M
2024-04-15 502.44 502.44 478.41 497.12 0.0M
2024-04-12 507.68 508.03 502.25 502.44 0.0M
2024-04-11 503.00 509.50 499.21 507.68 0.0M
2024-04-10 507.54 509.46 499.92 503.00 0.0M
2024-04-09 509.34 512.27 506.83 507.54 0.0M
2024-04-08 509.00 515.59 505.93 509.34 0.0M
2024-04-03 505.54 509.96 505.54 509.00 0.0M
2024-04-02 505.14 507.75 503.55 505.54 0.0M
2024-04-01 498.38 506.06 498.38 505.14 0.0M
2024-03-29 494.85 498.55 492.20 498.38 0.0M
2024-03-28 492.27 498.28 490.42 494.85 0.0M
2024-03-27 501.37 501.76 492.27 492.27 0.0M
2024-03-26 498.45 502.38 495.97 501.37 0.0M
2024-03-25 501.78 505.68 496.42 498.45 0.0M
2024-03-22 510.31 510.31 500.19 501.78 0.0M
2024-03-21 511.87 514.77 509.37 510.31 0.0M
2024-03-20 511.72 512.60 508.01 511.87 0.0M
2024-03-19 518.55 518.55 511.72 511.72 0.0M
2024-03-18 517.29 519.23 514.91 518.55 0.0M
2024-03-15 512.49 517.29 510.15 517.29 0.0M
2024-03-14 510.64 516.28 508.52 512.49 0.0M
2024-03-13 515.99 517.72 509.83 510.64 0.0M
2024-03-12 514.01 517.35 509.59 515.99 0.0M
2024-03-11 501.35 514.34 501.35 514.01 0.0M
2024-03-08 500.05 502.36 496.18 501.35 0.0M
2024-03-07 505.42 508.34 500.05 500.05 0.0M
2024-03-06 504.68 509.83 500.00 505.42 0.0M
2024-03-05 512.86 512.86 502.82 504.68 0.0M
2024-03-04 518.71 521.90 509.92 512.86 0.0M
2024-03-01 521.57 524.76 514.99 518.71 0.0M
2024-02-29 510.46 521.61 510.46 521.57 0.0M
2024-02-28 515.40 527.75 510.46 510.46 0.0M
2024-02-27 506.59 515.40 506.59 515.40 0.0M
2024-02-26 508.42 513.77 505.74 506.59 0.0M
2024-02-23 507.37 510.06 503.02 508.42 0.0M
2024-02-22 505.41 508.36 501.15 507.37 0.0M
2024-02-21 503.33 516.00 498.84 505.41 0.0M
2024-02-20 500.55 504.53 496.11 503.33 0.0M
2024-02-19 503.65 504.79 494.90 500.55 0.0M
2024-02-08 499.68 521.46 499.68 503.65 0.0M
2024-02-07 478.56 501.19 478.56 499.68 0.0M
2024-02-06 447.05 480.24 443.74 478.56 0.0M
2024-02-05 463.38 463.38 434.31 447.05 0.0M
2024-02-02 474.34 480.70 449.59 463.38 0.0M
2024-02-01 485.52 488.78 474.34 474.34 0.0M
2024-01-31 501.77 501.77 484.43 485.52 0.0M
2024-01-30 509.75 513.58 501.38 501.77 0.0M
2024-01-29 520.66 526.73 509.26 509.75 0.0M
2024-01-26 521.56 524.96 518.06 520.66 0.0M
2024-01-25 508.56 522.60 506.34 521.56 0.0M
2024-01-24 498.15 511.16 491.22 508.56 0.0M
2024-01-23 493.81 500.09 484.66 498.15 0.0M
2024-01-22 510.53 510.53 488.52 493.81 0.0M
2024-01-19 514.08 516.89 509.23 510.53 0.0M
2024-01-18 506.86 516.00 499.91 514.08 0.0M
2024-01-17 520.56 520.56 506.85 506.86 0.0M
2024-01-16 517.13 522.30 513.80 520.56 0.0M
2024-01-15 513.63 518.90 509.50 517.13 0.0M
2024-01-12 514.50 519.64 513.63 513.63 0.0M
2024-01-11 506.62 516.98 504.09 514.50 0.0M
2024-01-10 505.13 510.13 500.58 506.62 0.0M
2024-01-09 504.33 508.72 501.98 505.13 0.0M
2024-01-08 511.89 513.62 504.33 504.33 0.0M
2024-01-05 511.28 519.87 511.13 511.89 0.0M
2024-01-04 516.43 516.43 508.88 511.28 0.0M
2024-01-03 512.07 519.47 512.07 516.43 0.0M
2024-01-02 516.18 516.18 512.07 512.07 0.0M