Amova E Fund ChiNext Index ETF (SGX:CXN)
Singapore · Delayed Price · Currency is SGD · Price in CNY 1.508
-0.010 (-0.66%)
At close: Sep 23, 2026
SGX:CXN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 0.07% | - |
| Sep 21, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 0.80% | 1,000 |
| Sep 18, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 2.17% | - |
| Sep 17, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -0.34% | - |
| Sep 16, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 1.93% | - |
| Sep 15, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -1.09% | - |
| Sep 14, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -1.15% | - |
| Sep 11, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -0.47% | - |
| Sep 10, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -0.47% | - |
| Sep 9, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -0.07% | - |
| Sep 8, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -1.19% | - |
| Sep 7, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 3.34% | - |
| Sep 4, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -0.74% | - |
| Sep 3, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -0.20% | - |
| Sep 2, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -2.24% | - |
| Sep 1, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -1.30% | - |
| Aug 31, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 0.39% | - |
| Aug 28, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -1.48% | - |
| Aug 27, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 1.84% | - |
| Aug 26, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 0.40% | - |
| Aug 25, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -1.24% | - |
| Aug 24, 2026 | 1.52 | 1.52 | 1.52 | 1.54 | 1.54 | -2.78% | 152 |
| Aug 21, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 1.35% | - |
| Aug 20, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.39% | - |
| Aug 19, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -6.05% | - |
| Aug 18, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -0.90% | - |
| Aug 17, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 3.09% | - |
| Aug 14, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 1.12% | - |
| Aug 13, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.50% | - |
| Aug 12, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 1.58% | - |
| Aug 11, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -0.56% | - |
| Aug 7, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 1.27% | - |
| Aug 6, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -0.57% | - |
| Aug 5, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 1.35% | - |
| Aug 4, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 5.69% | - |
| Aug 3, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -1.27% | - |
| Jul 31, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 2.96% | - |
| Jul 30, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -3.90% | - |
| Jul 29, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 1.34% | - |
| Jul 28, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -7.10% | - |
| Jul 27, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 2.95% | - |
| Jul 24, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -2.50% | - |
| Jul 23, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 0.31% | - |
| Jul 22, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -3.27% | - |
| Jul 21, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 6.66% | - |
| Jul 20, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.32% | - |
| Jul 17, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -7.00% | - |
| Jul 16, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -2.76% | - |
| Jul 15, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -0.99% | - |
| Jul 14, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 3.12% | - |