UOB Asset Management Limited - UOBAM PING AN CHINEXT ETF (SGX:CXS)
Singapore · Delayed Price · Currency is SGD 1.205
-0.010 (-0.82%)
At close: Sep 23, 2026
SGX:CXS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.33% | 597 |
| Sep 22, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.33% | - |
| Sep 21, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 1.17% | - |
| Sep 18, 2026 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | 2.75% | 1,170 |
| Sep 17, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.26% | - |
| Sep 16, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 2.56% | 1,382 |
| Sep 15, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -0.96% | - |
| Sep 14, 2026 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -0.44% | 1,730 |
| Sep 11, 2026 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | 0.26% | 5,100 |
| Sep 10, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -0.52% | 10,050 |
| Sep 9, 2026 | 1.17 | 1.17 | 1.17 | 1.15 | 1.15 | 0.44% | 2,288 |
| Sep 8, 2026 | 1.16 | 1.16 | 1.16 | 1.15 | 1.15 | -0.09% | 10,000 |
| Sep 7, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 3.14% | 4,600 |
| Sep 4, 2026 | 1.14 | 1.14 | 1.13 | 1.11 | 1.11 | -0.09% | 33,500 |
| Sep 3, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | 1,100 |
| Sep 2, 2026 | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | -1.68% | 27,799 |
| Sep 1, 2026 | 1.14 | 1.14 | 1.14 | 1.13 | 1.13 | -1.48% | 1,732 |
| Aug 31, 2026 | 1.14 | 1.14 | 1.14 | 1.15 | 1.15 | 1.32% | 2,000 |
| Aug 28, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.44% | 4,050 |
| Aug 27, 2026 | 1.14 | 1.15 | 1.13 | 1.14 | 1.14 | 0.71% | 46,015 |
| Aug 26, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 1.16% | - |
| Aug 25, 2026 | 1.11 | 1.13 | 1.11 | 1.12 | 1.12 | -1.24% | 8,585 |
| Aug 24, 2026 | 1.17 | 1.17 | 1.12 | 1.13 | 1.13 | -3.16% | 14,050 |
| Aug 21, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.95% | 16,010 |
| Aug 20, 2026 | 1.16 | 1.17 | 1.16 | 1.16 | 1.16 | -0.34% | 46,000 |
| Aug 19, 2026 | 1.22 | 1.22 | 1.16 | 1.16 | 1.16 | -5.68% | 84,775 |
| Aug 18, 2026 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | -0.80% | 8,654 |
| Aug 17, 2026 | 1.21 | 1.21 | 1.21 | 1.24 | 1.24 | 2.56% | 30,000 |
| Aug 14, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 1.25% | 1,000 |
| Aug 13, 2026 | 1.22 | 1.22 | 1.22 | 1.20 | 1.20 | -0.50% | 11,000 |
| Aug 12, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 1.78% | 1,621 |
| Aug 11, 2026 | 1.19 | 1.19 | 1.17 | 1.18 | 1.18 | -0.59% | 60,421 |
| Aug 7, 2026 | 1.18 | 1.20 | 1.18 | 1.19 | 1.19 | 1.36% | 20,318 |
| Aug 6, 2026 | 1.18 | 1.18 | 1.16 | 1.17 | 1.17 | -0.34% | 7,822 |
| Aug 5, 2026 | 1.15 | 1.19 | 1.15 | 1.18 | 1.18 | 1.29% | 16,500 |
| Aug 4, 2026 | 1.14 | 1.14 | 1.14 | 1.16 | 1.16 | 6.22% | 2,355 |
| Aug 3, 2026 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | -1.44% | 51,159 |
| Jul 31, 2026 | 1.10 | 1.15 | 1.10 | 1.11 | 1.11 | 2.68% | 155,428 |
| Jul 30, 2026 | 1.10 | 1.10 | 1.06 | 1.08 | 1.08 | -3.83% | 45,911 |
| Jul 29, 2026 | 1.10 | 1.13 | 1.09 | 1.12 | 1.12 | 1.17% | 98,752 |
| Jul 28, 2026 | 1.16 | 1.16 | 1.11 | 1.11 | 1.11 | -7.26% | 61,361 |
| Jul 27, 2026 | 1.17 | 1.17 | 1.16 | 1.20 | 1.20 | 3.19% | 20,100 |
| Jul 24, 2026 | 1.19 | 1.19 | 1.18 | 1.16 | 1.16 | -3.01% | 37,000 |
| Jul 23, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 0.50% | 33,199 |
| Jul 22, 2026 | 1.23 | 1.24 | 1.20 | 1.19 | 1.19 | -2.85% | 18,606 |
| Jul 21, 2026 | 1.15 | 1.23 | 1.14 | 1.23 | 1.23 | 7.36% | 109,002 |
| Jul 20, 2026 | 1.17 | 1.17 | 1.12 | 1.14 | 1.14 | 0.97% | 48,965 |
| Jul 17, 2026 | 1.22 | 1.23 | 1.13 | 1.13 | 1.13 | -8.57% | 280,792 |
| Jul 16, 2026 | 1.25 | 1.28 | 1.23 | 1.24 | 1.24 | -2.98% | 148,947 |
| Jul 15, 2026 | 1.30 | 1.31 | 1.28 | 1.28 | 1.28 | -0.39% | 137,000 |