UOB Asset Management Limited - UOBAM PING AN CHINEXT ETF (SGX:CXS)
Singapore · Delayed Price · Currency is SGD 1.280
+0.007 (0.55%)
Last updated: Apr 17, 2026, 9:46 AM SGT
SGX:CXS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | 2.18% | 13,140 |
| Apr 15, 2026 | 1.27 | 1.27 | 1.25 | 1.24 | 1.24 | -1.28% | 68,499 |
| Apr 14, 2026 | 1.23 | 1.24 | 1.23 | 1.25 | 1.25 | 1.62% | 40,000 |
| Apr 13, 2026 | 1.22 | 1.22 | 1.22 | 1.23 | 1.23 | 1.07% | 500 |
| Apr 10, 2026 | 1.23 | 1.23 | 1.22 | 1.22 | 1.22 | 3.83% | 11,100 |
| Apr 9, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -1.18% | 3,520 |
| Apr 8, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 5.60% | - |
| Apr 7, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 0.72% | - |
| Apr 6, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -0.62% | - |
| Apr 2, 2026 | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | -2.17% | 7,776 |
| Apr 1, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 1.77% | - |
| Mar 31, 2026 | 1.19 | 1.19 | 1.19 | 1.13 | 1.13 | -2.59% | 15 |
| Mar 30, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | -1.02% | - |
| Mar 27, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 1.47% | 3,612 |
| Mar 26, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -1.28% | 9,200 |
| Mar 25, 2026 | 1.14 | 1.14 | 1.14 | 1.17 | 1.17 | 2.36% | 1,000 |
| Mar 24, 2026 | 1.13 | 1.13 | 1.13 | 1.14 | 1.14 | 0.26% | 1,382 |
| Mar 23, 2026 | 1.16 | 1.16 | 1.14 | 1.14 | 1.14 | -3.39% | 74,934 |
| Mar 20, 2026 | 1.18 | 1.20 | 1.18 | 1.18 | 1.18 | 1.03% | 25,000 |
| Mar 19, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -1.35% | - |
| Mar 18, 2026 | 1.19 | 1.19 | 1.17 | 1.18 | 1.18 | 1.98% | 342 |
| Mar 17, 2026 | 1.19 | 1.19 | 1.19 | 1.16 | 1.16 | -1.94% | 126 |
| 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 |