UOB Asset Management Limited - UOBAM PING AN CHINEXT ETF (SGX:CXS)
Singapore · Delayed Price · Currency is SGD 1.181
+0.013 (1.11%)
Last updated: Mar 16, 2026, 4:18 PM SGT
SGX:CXS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 1.17 | 1.18 | 1.16 | 1.18 | 1.18 | 1.20% | 50,205 |
| Mar 13, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | 30,000 |
| Mar 12, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.51% | - |
| Mar 11, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 1.12% | - |
| Mar 10, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 2.65% | 1,549 |
| Mar 9, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.53% | - |
| Mar 6, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.35% | - |
| Mar 5, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 1.43% | - |
| Mar 4, 2026 | 1.12 | 1.13 | 1.11 | 1.12 | 1.12 | -0.97% | 6,728 |
| Mar 3, 2026 | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | -2.42% | 3,657 |
| Mar 2, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.43% | - |
| Feb 27, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | -0.85% | 496 |
| Feb 26, 2026 | 1.18 | 1.18 | 1.18 | 1.17 | 1.17 | -0.26% | 900 |
| Feb 25, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 1.29% | - |
| Feb 24, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.34% | 5,775 |
| Feb 23, 2026 | 1.16 | 1.16 | 1.16 | 1.17 | 1.17 | 1.22% | 2,155 |
| Feb 20, 2026 | 1.16 | 1.16 | 1.16 | 1.15 | 1.15 | -0.69% | 129 |
| Feb 19, 2026 | 1.17 | 1.17 | 1.17 | 1.16 | 1.16 | 0.61% | 180 |
| Feb 16, 2026 | 1.14 | 1.14 | 1.14 | 1.15 | 1.15 | 0.96% | 4 |
| Feb 13, 2026 | 1.15 | 1.15 | 1.15 | 1.14 | 1.14 | -1.72% | 47,648 |
| Feb 12, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 1.22% | - |
| Feb 11, 2026 | 1.16 | 1.16 | 1.16 | 1.15 | 1.15 | -1.21% | 86 |
| Feb 10, 2026 | 1.14 | 1.17 | 1.14 | 1.16 | 1.16 | -0.51% | 1,024 |
| Feb 9, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 2.82% | - |
| Feb 6, 2026 | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | -0.70% | 42,100 |
| Feb 5, 2026 | 1.16 | 1.16 | 1.14 | 1.14 | 1.14 | -1.38% | 31,070 |
| Feb 4, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.26% | 10,122 |
| Feb 3, 2026 | 1.14 | 1.16 | 1.14 | 1.16 | 1.16 | 1.57% | 7,108 |
| Feb 2, 2026 | 1.19 | 1.19 | 1.15 | 1.14 | 1.14 | -1.80% | 59,701 |
| Jan 30, 2026 | 1.14 | 1.15 | 1.14 | 1.17 | 1.17 | 1.22% | 2,379 |
| Jan 29, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | - | 10,139 |
| Jan 28, 2026 | 1.17 | 1.17 | 1.16 | 1.15 | 1.15 | -1.46% | 3,050 |
| Jan 27, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.52% | 5,002 |
| Jan 26, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -1.27% | 31,701 |
| Jan 23, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.09% | 2,160 |
| Jan 22, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.86% | - |
| Jan 21, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 1.57% | - |
| Jan 20, 2026 | 1.21 | 1.21 | 1.15 | 1.15 | 1.15 | -3.29% | 381,075 |
| Jan 19, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -0.42% | 29,458 |
| Jan 16, 2026 | 1.20 | 1.21 | 1.20 | 1.19 | 1.19 | - | 9,125 |
| Jan 15, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.34% | 9,180 |
| Jan 14, 2026 | 1.20 | 1.21 | 1.20 | 1.19 | 1.19 | 0.42% | 1,515 |
| Jan 13, 2026 | 1.21 | 1.21 | 1.19 | 1.18 | 1.18 | -2.31% | 16,008 |
| Jan 12, 2026 | 1.18 | 1.22 | 1.17 | 1.21 | 1.21 | 2.80% | 170,834 |
| Jan 9, 2026 | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | 1.20% | 9,352 |
| Jan 8, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -0.34% | - |
| Jan 7, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.17% | 3,000 |
| Jan 6, 2026 | 1.17 | 1.17 | 1.16 | 1.17 | 1.17 | 0.26% | 81,684 |
| Jan 5, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | 1.31% | 27,472 |
| Jan 2, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15% | 101,000 |