FTSE Shariah China

FTSWCHN
🏛️ china →
3,114.30
Last Update: 2025-10-01
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 2,101.80 2,108.12 2,095.01 2,107.65 0.0M
2023-12-28 2,045.73 2,103.30 2,043.05 2,098.11 0.0M
2023-12-27 2,033.41 2,043.31 2,018.28 2,041.69 0.0M
2023-12-26 2,024.75 2,024.75 2,015.15 2,017.25 0.0M
2023-12-25 2,021.18 2,024.89 2,020.05 2,022.46 0.0M
2023-12-22 2,033.84 2,051.16 2,018.13 2,020.13 0.0M
2023-12-21 2,008.21 2,033.11 1,998.49 2,030.22 0.0M
2023-12-20 2,037.35 2,044.32 2,020.56 2,020.69 0.0M
2023-12-19 2,033.73 2,034.46 2,012.17 2,026.37 0.0M
2023-12-18 2,051.83 2,052.85 2,029.17 2,035.26 0.0M
2023-12-15 2,051.59 2,083.26 2,051.59 2,060.63 0.0M
2023-12-14 2,034.83 2,057.90 2,032.84 2,038.10 0.0M
2023-12-13 2,035.91 2,035.91 2,006.15 2,013.86 0.0M
2023-12-12 2,030.79 2,044.03 2,019.25 2,039.55 0.0M
2023-12-11 2,015.74 2,031.29 1,990.27 2,026.03 0.0M
2023-12-08 2,049.17 2,052.10 2,030.96 2,032.02 0.0M
2023-12-07 2,057.71 2,057.71 2,025.92 2,044.51 0.0M
2023-12-06 2,049.62 2,078.09 2,042.70 2,061.67 0.0M
2023-12-05 2,086.99 2,086.99 2,040.31 2,049.27 0.0M
2023-12-04 2,129.66 2,129.66 2,089.31 2,089.31 0.0M
2023-12-01 2,147.81 2,148.80 2,124.45 2,130.26 0.0M
2023-11-30 2,150.35 2,155.90 2,132.54 2,149.53 0.0M
2023-11-29 2,194.88 2,194.88 2,144.02 2,151.78 0.0M
2023-11-28 2,189.55 2,190.84 2,173.80 2,186.69 0.0M
2023-11-27 2,208.66 2,208.66 2,169.72 2,185.96 0.0M
2023-11-24 2,217.48 2,218.81 2,196.33 2,198.46 0.0M
2023-11-23 2,206.92 2,239.60 2,194.42 2,239.60 0.0M
2023-11-22 2,225.10 2,225.10 2,200.15 2,205.35 0.0M
2023-11-21 2,248.28 2,264.59 2,228.72 2,228.72 0.0M
2023-11-20 2,215.43 2,236.53 2,201.63 2,236.34 0.0M
2023-11-17 2,211.43 2,211.43 2,193.51 2,204.82 0.0M
2023-11-16 2,259.37 2,259.37 2,207.72 2,219.26 0.0M
2023-11-15 2,225.11 2,255.10 2,225.11 2,255.10 0.0M
2023-11-14 2,196.04 2,205.84 2,182.03 2,193.21 0.0M
2023-11-13 2,179.94 2,190.62 2,160.78 2,190.62 0.0M
2023-11-10 2,192.76 2,192.76 2,172.49 2,175.67 0.0M
2023-11-09 2,217.36 2,222.72 2,203.65 2,205.40 0.0M
2023-11-08 2,211.47 2,226.35 2,198.25 2,213.36 0.0M
2023-11-07 2,221.81 2,224.25 2,204.15 2,209.47 0.0M
2023-11-06 2,208.83 2,234.65 2,208.83 2,231.51 0.0M
2023-11-03 2,158.39 2,191.29 2,158.26 2,191.11 0.0M
2023-11-02 2,156.00 2,171.63 2,145.31 2,148.55 0.0M
2023-11-01 2,148.26 2,149.63 2,127.03 2,143.18 0.0M
2023-10-31 2,179.52 2,179.52 2,138.74 2,143.56 0.0M
2023-10-30 2,147.35 2,181.96 2,147.35 2,181.96 0.0M
2023-10-27 2,118.52 2,173.32 2,108.96 2,161.11 0.0M
2023-10-26 2,118.87 2,118.87 2,090.83 2,111.09 0.0M
2023-10-25 2,145.12 2,156.05 2,123.69 2,123.69 0.0M
2023-10-24 2,109.06 2,117.93 2,090.39 2,108.58 0.0M
2023-10-23 2,128.15 2,128.15 2,111.62 2,116.55 0.0M
2023-10-20 2,139.15 2,150.32 2,126.28 2,128.76 0.0M
2023-10-19 2,180.42 2,180.42 2,147.15 2,147.15 0.0M
2023-10-18 2,207.56 2,207.56 2,187.52 2,189.53 0.0M
2023-10-17 2,197.96 2,203.84 2,187.21 2,200.88 0.0M
2023-10-16 2,213.71 2,218.17 2,181.45 2,187.30 0.0M
2023-10-13 2,225.05 2,228.89 2,210.97 2,210.97 0.0M
2023-10-12 2,226.93 2,248.36 2,226.93 2,242.09 0.0M
2023-10-11 2,202.31 2,218.76 2,201.94 2,204.45 0.0M
2023-10-10 2,197.51 2,211.96 2,178.02 2,180.29 0.0M
2023-10-09 2,177.02 2,193.62 2,169.39 2,182.81 0.0M
2023-10-06 2,160.82 2,184.96 2,160.82 2,177.49 0.0M
2023-10-05 2,160.84 2,166.96 2,153.49 2,156.94 0.0M
2023-10-04 2,173.69 2,173.69 2,150.02 2,159.32 0.0M
2023-10-03 2,206.68 2,206.68 2,166.51 2,178.99 0.0M
2023-10-02 2,229.75 2,229.77 2,227.30 2,227.30 0.0M
2023-09-29 2,198.54 2,238.56 2,198.34 2,230.47 0.0M
2023-09-28 2,204.94 2,212.05 2,188.42 2,194.26 0.0M
2023-09-27 2,191.96 2,219.38 2,191.96 2,202.91 0.0M
2023-09-26 2,215.87 2,215.87 2,189.57 2,189.57 0.0M
2023-09-25 2,246.24 2,246.24 2,216.88 2,216.88 0.0M
2023-09-22 2,210.14 2,241.93 2,193.18 2,241.93 0.0M
2023-09-21 2,236.79 2,238.58 2,212.19 2,216.00 0.0M
2023-09-20 2,254.35 2,255.62 2,240.59 2,242.08 0.0M
2023-09-19 2,258.77 2,261.42 2,247.33 2,260.39 0.0M
2023-09-18 2,262.76 2,274.96 2,243.63 2,257.44 0.0M
2023-09-15 2,265.54 2,290.73 2,257.86 2,266.68 0.0M
2023-09-14 2,259.80 2,268.24 2,243.90 2,259.93 0.0M
2023-09-13 2,274.61 2,278.79 2,250.97 2,256.05 0.0M
2023-09-12 2,274.84 2,280.96 2,256.58 2,265.33 0.0M
2023-09-11 2,252.18 2,280.24 2,239.50 2,276.71 0.0M
2023-09-08 2,270.59 2,270.59 2,262.83 2,264.56 0.0M
2023-09-07 2,304.06 2,304.06 2,271.57 2,271.57 0.0M
2023-09-06 2,299.91 2,310.37 2,282.36 2,302.88 0.0M
2023-09-05 2,344.17 2,344.17 2,303.65 2,304.94 0.0M
2023-09-04 2,306.86 2,351.66 2,306.86 2,350.06 0.0M
2023-09-01 2,281.93 2,287.93 2,281.11 2,283.33 0.0M
2023-08-31 2,303.83 2,309.38 2,273.89 2,278.54 0.0M
2023-08-30 2,303.54 2,316.85 2,289.08 2,289.08 0.0M
2023-08-29 2,246.27 2,294.62 2,245.30 2,290.08 0.0M
2023-08-28 2,267.72 2,316.05 2,235.54 2,236.40 0.0M
2023-08-25 2,234.92 2,241.42 2,217.95 2,219.25 0.0M
2023-08-24 2,218.12 2,259.34 2,218.12 2,240.40 0.0M
2023-08-23 2,221.03 2,226.57 2,201.23 2,204.96 0.0M
2023-08-22 2,204.49 2,236.31 2,188.09 2,219.89 0.0M
2023-08-21 2,231.68 2,231.68 2,196.79 2,200.15 0.0M
2023-08-18 2,286.56 2,291.54 2,243.76 2,243.76 0.0M
2023-08-17 2,257.93 2,291.73 2,236.77 2,288.13 0.0M
2023-08-16 2,286.77 2,294.23 2,274.70 2,275.94 0.0M
2023-08-15 2,317.48 2,326.57 2,289.91 2,303.80 0.0M
2023-08-14 2,340.05 2,340.05 2,294.03 2,326.79 0.0M
2023-08-11 2,414.01 2,414.01 2,363.65 2,364.93 0.0M
2023-08-10 2,406.57 2,413.99 2,392.33 2,409.54 0.0M
2023-08-09 2,400.33 2,419.52 2,393.92 2,410.54 0.0M
2023-08-08 2,423.38 2,428.51 2,398.71 2,404.28 0.0M
2023-08-07 2,458.83 2,458.83 2,432.04 2,441.81 0.0M
2023-08-04 2,475.38 2,499.87 2,462.66 2,464.76 0.0M
2023-08-03 2,442.23 2,466.25 2,430.57 2,453.90 0.0M
2023-08-02 2,480.02 2,498.72 2,440.97 2,444.38 0.0M
2023-08-01 2,510.13 2,524.01 2,478.62 2,483.96 0.0M
2023-07-31 2,504.17 2,548.19 2,504.17 2,507.55 0.0M
2023-07-28 2,429.15 2,484.98 2,418.35 2,480.78 0.0M
2023-07-27 2,437.15 2,459.72 2,435.33 2,442.76 0.0M
2023-07-26 2,430.01 2,430.41 2,415.29 2,425.92 0.0M
2023-07-25 2,388.56 2,434.72 2,388.56 2,434.72 0.0M
2023-07-24 2,371.38 2,373.80 2,333.24 2,343.82 0.0M
2023-07-21 2,381.94 2,399.26 2,367.15 2,379.00 0.0M
2023-07-20 2,392.26 2,416.06 2,378.33 2,381.94 0.0M
2023-07-19 2,382.30 2,384.53 2,366.05 2,384.53 0.0M
2023-07-18 2,418.00 2,418.00 2,383.04 2,392.38 0.0M
2023-07-17 2,430.56 2,430.56 2,418.93 2,422.10 0.0M
2023-07-14 2,435.54 2,439.17 2,424.58 2,431.20 0.0M
2023-07-13 2,389.80 2,427.27 2,389.80 2,427.27 0.0M
2023-07-12 2,384.29 2,390.02 2,366.22 2,374.76 0.0M
2023-07-11 2,363.67 2,383.18 2,349.33 2,372.94 0.0M
2023-07-10 2,365.10 2,372.38 2,336.95 2,348.75 0.0M
2023-07-07 2,359.73 2,361.34 2,333.05 2,341.34 0.0M
2023-07-06 2,394.39 2,403.16 2,360.71 2,368.41 0.0M
2023-07-05 2,429.57 2,431.04 2,398.37 2,402.36 0.0M
2023-07-04 2,419.96 2,436.83 2,410.82 2,436.83 0.0M
2023-07-03 2,381.41 2,423.32 2,381.41 2,422.53 0.0M
2023-06-30 2,355.82 2,392.42 2,351.67 2,377.25 0.0M
2023-06-29 2,390.57 2,390.57 2,355.13 2,356.66 0.0M
2023-06-28 2,384.44 2,386.03 2,360.16 2,386.03 0.0M
2023-06-27 2,345.42 2,393.82 2,344.74 2,389.47 0.0M
2023-06-26 2,356.18 2,374.06 2,342.22 2,344.44 0.0M
2023-06-23 2,384.09 2,384.09 2,342.12 2,351.47 0.0M
2023-06-22 2,394.82 2,395.81 2,391.50 2,391.50 0.0M
2023-06-21 2,426.22 2,426.22 2,386.86 2,394.07 0.0M
2023-06-20 2,494.26 2,494.26 2,441.98 2,445.86 0.0M
2023-06-19 2,517.27 2,517.27 2,484.25 2,501.06 0.0M
2023-06-16 2,504.48 2,537.87 2,500.21 2,523.34 0.0M
2023-06-15 2,442.72 2,490.56 2,438.25 2,490.56 0.0M
2023-06-14 2,429.13 2,443.79 2,410.21 2,420.40 0.0M
2023-06-13 2,400.18 2,431.13 2,391.91 2,425.61 0.0M
2023-06-12 2,412.04 2,412.04 2,389.15 2,405.14 0.0M
2023-06-09 2,400.49 2,415.98 2,392.15 2,408.82 0.0M
2023-06-08 2,385.26 2,398.56 2,366.54 2,396.61 0.0M
2023-06-07 2,402.97 2,410.43 2,379.14 2,391.55 0.0M
2023-06-06 2,386.53 2,418.46 2,374.05 2,379.99 0.0M
2023-06-05 2,392.89 2,393.65 2,367.34 2,385.99 0.0M
2023-06-02 2,332.83 2,398.19 2,332.83 2,392.02 0.0M
2023-06-01 2,288.48 2,325.08 2,286.45 2,297.38 0.0M
2023-05-31 2,318.39 2,318.39 2,268.58 2,297.80 0.0M
2023-05-30 2,336.32 2,347.56 2,303.12 2,335.49 0.0M
2023-05-29 2,354.38 2,360.21 2,327.73 2,328.23 0.0M
2023-05-26 2,349.90 2,353.32 2,344.06 2,351.61 0.0M
2023-05-25 2,381.90 2,381.90 2,335.03 2,349.99 0.0M
2023-05-24 2,414.57 2,418.41 2,394.77 2,395.77 0.0M
2023-05-23 2,460.92 2,470.61 2,428.51 2,431.63 0.0M
2023-05-22 2,443.55 2,480.13 2,433.20 2,458.56 0.0M
2023-05-19 2,457.67 2,462.27 2,435.63 2,441.72 0.0M
2023-05-18 2,495.28 2,516.80 2,481.29 2,488.09 0.0M
2023-05-17 2,517.81 2,517.81 2,470.21 2,470.21 0.0M
2023-05-16 2,529.13 2,529.13 2,499.64 2,510.34 0.0M
2023-05-15 2,476.60 2,520.07 2,467.72 2,512.88 0.0M
2023-05-12 2,528.30 2,528.30 2,483.35 2,483.35 0.0M
2023-05-11 2,515.99 2,517.78 2,492.05 2,512.16 0.0M
2023-05-10 2,503.52 2,513.07 2,488.31 2,502.43 0.0M
2023-05-09 2,537.67 2,541.60 2,493.59 2,498.04 0.0M
2023-05-08 2,515.55 2,539.77 2,515.55 2,538.23 0.0M
2023-05-05 2,515.87 2,526.30 2,493.68 2,510.42 0.0M
2023-05-04 2,490.08 2,513.79 2,490.08 2,502.46 0.0M
2023-05-03 2,488.43 2,491.86 2,469.87 2,486.07 0.0M
2023-05-02 2,533.59 2,545.43 2,491.79 2,511.38 0.0M
2023-05-01 2,514.71 2,514.98 2,512.86 2,512.86 0.0M
2023-04-28 2,514.21 2,536.15 2,509.29 2,516.66 0.0M
2023-04-27 2,492.62 2,510.20 2,478.91 2,501.63 0.0M
2023-04-26 2,470.34 2,522.39 2,461.15 2,504.78 0.0M
2023-04-25 2,542.88 2,542.88 2,474.07 2,487.80 0.0M
2023-04-24 2,571.39 2,574.14 2,529.27 2,549.96 0.0M
2023-04-21 2,616.12 2,620.98 2,571.72 2,571.72 0.0M
2023-04-20 2,645.06 2,647.08 2,624.06 2,632.76 0.0M
2023-04-19 2,687.96 2,687.96 2,644.77 2,644.77 0.0M
2023-04-18 2,687.75 2,697.93 2,680.63 2,688.17 0.0M
2023-04-17 2,659.36 2,701.04 2,652.40 2,698.97 0.0M
2023-04-14 2,660.36 2,683.70 2,660.36 2,673.06 0.0M
2023-04-13 2,616.15 2,649.22 2,603.53 2,649.22 0.0M
2023-04-12 2,667.83 2,671.91 2,651.58 2,656.80 0.0M
2023-04-11 2,661.00 2,684.71 2,651.28 2,673.16 0.0M
2023-04-10 2,635.52 2,637.25 2,631.44 2,631.44 0.0M
2023-04-07 2,630.57 2,636.64 2,630.13 2,635.65 0.0M
2023-04-06 2,606.57 2,631.01 2,592.83 2,631.01 0.0M
2023-04-05 2,612.27 2,613.69 2,611.00 2,611.00 0.0M
2023-04-04 2,625.42 2,625.42 2,585.50 2,611.54 0.0M
2023-04-03 2,644.22 2,654.26 2,619.86 2,639.00 0.0M
2023-03-31 2,667.05 2,680.01 2,641.17 2,649.56 0.0M
2023-03-30 2,609.35 2,627.23 2,576.34 2,627.23 0.0M
2023-03-29 2,615.59 2,623.06 2,583.80 2,592.88 0.0M
2023-03-28 2,529.11 2,536.26 2,505.26 2,520.22 0.0M
2023-03-27 2,549.82 2,566.67 2,509.15 2,521.15 0.0M
2023-03-24 2,559.97 2,571.17 2,542.90 2,547.43 0.0M
2023-03-23 2,520.31 2,570.78 2,512.03 2,570.78 0.0M
2023-03-22 2,504.45 2,549.34 2,504.45 2,520.89 0.0M
2023-03-21 2,458.33 2,485.57 2,453.17 2,485.57 0.0M
2023-03-20 2,490.93 2,490.93 2,432.25 2,450.60 0.0M
2023-03-17 2,472.85 2,513.10 2,472.85 2,498.59 0.0M
2023-03-16 2,471.30 2,477.60 2,437.74 2,447.87 0.0M
2023-03-15 2,471.92 2,503.03 2,471.92 2,482.43 0.0M
2023-03-14 2,503.57 2,509.90 2,444.86 2,460.68 0.0M
2023-03-13 2,473.21 2,508.59 2,468.39 2,508.59 0.0M
2023-03-10 2,495.22 2,495.22 2,462.60 2,472.20 0.0M
2023-03-09 2,543.82 2,552.49 2,515.83 2,515.83 0.0M
2023-03-08 2,574.62 2,574.62 2,530.79 2,548.03 0.0M
2023-03-07 2,611.03 2,648.37 2,583.47 2,591.58 0.0M
2023-03-06 2,608.40 2,624.22 2,586.14 2,615.00 0.0M
2023-03-03 2,616.27 2,627.84 2,596.43 2,617.51 0.0M
2023-03-02 2,592.67 2,605.05 2,584.78 2,596.50 0.0M
2023-03-01 2,519.45 2,608.03 2,519.45 2,608.03 0.0M
2023-02-28 2,536.18 2,550.99 2,506.18 2,516.06 0.0M
2023-02-27 2,544.36 2,554.94 2,520.62 2,534.29 0.0M
2023-02-24 2,595.23 2,596.47 2,556.99 2,556.99 0.0M
2023-02-23 2,604.01 2,624.93 2,597.15 2,601.48 0.0M
2023-02-22 2,620.77 2,620.77 2,599.04 2,602.78 0.0M
2023-02-21 2,638.80 2,662.91 2,621.81 2,627.02 0.0M
2023-02-20 2,585.34 2,639.28 2,575.07 2,637.69 0.0M
2023-02-17 2,617.15 2,626.67 2,587.82 2,588.43 0.0M
2023-02-16 2,643.41 2,670.80 2,604.71 2,618.89 0.0M
2023-02-15 2,673.38 2,674.90 2,631.51 2,635.04 0.0M
2023-02-14 2,682.25 2,683.79 2,662.46 2,669.88 0.0M
2023-02-13 2,648.15 2,676.71 2,637.74 2,676.71 0.0M
2023-02-10 2,704.78 2,704.78 2,652.09 2,660.40 0.0M
2023-02-09 2,664.12 2,709.37 2,661.53 2,709.37 0.0M
2023-02-08 2,675.19 2,699.93 2,669.44 2,670.95 0.0M
2023-02-07 2,669.69 2,694.72 2,666.63 2,673.37 0.0M
2023-02-06 2,705.58 2,705.58 2,651.56 2,663.73 0.0M
2023-02-03 2,772.64 2,772.64 2,712.91 2,730.36 0.0M
2023-02-02 2,802.28 2,806.11 2,776.06 2,776.06 0.0M
2023-02-01 2,723.30 2,782.16 2,723.30 2,782.16 0.0M
2023-01-31 2,756.15 2,767.23 2,707.33 2,721.04 0.0M
2023-01-30 2,807.41 2,820.52 2,749.42 2,749.42 0.0M
2023-01-27 2,801.12 2,809.17 2,790.57 2,806.66 0.0M
2023-01-26 2,762.70 2,796.68 2,758.66 2,796.68 0.0M
2023-01-25 2,736.99 2,738.69 2,736.77 2,737.59 0.0M
2023-01-24 2,737.80 2,738.14 2,736.44 2,736.85 0.0M
2023-01-23 2,739.16 2,740.12 2,737.47 2,737.47 0.0M
2023-01-20 2,702.46 2,739.59 2,702.46 2,739.59 0.0M
2023-01-19 2,670.65 2,701.77 2,658.49 2,695.94 0.0M
2023-01-18 2,675.00 2,692.22 2,667.39 2,684.29 0.0M
2023-01-17 2,705.48 2,705.48 2,662.08 2,678.39 0.0M
2023-01-16 2,712.47 2,741.70 2,704.38 2,712.82 0.0M
2023-01-13 2,673.65 2,704.10 2,669.19 2,704.10 0.0M
2023-01-12 2,661.96 2,688.80 2,646.85 2,662.34 0.0M
2023-01-11 2,643.33 2,680.80 2,642.73 2,650.34 0.0M
2023-01-10 2,643.79 2,652.02 2,625.49 2,639.37 0.0M
2023-01-09 2,618.28 2,649.79 2,618.28 2,642.13 0.0M
2023-01-06 2,609.73 2,628.99 2,584.54 2,595.89 0.0M
2023-01-05 2,579.76 2,602.98 2,578.85 2,595.19 0.0M
2023-01-04 2,530.06 2,558.17 2,523.01 2,558.17 0.0M
2023-01-03 2,455.79 2,531.92 2,435.20 2,520.99 0.0M
2023-01-02 2,471.93 2,472.07 2,470.62 2,471.90 0.0M