UOB Asset Management Limited - UOBAM PING AN CHINEXT ETF (SGX:CXU)
Singapore · Delayed Price · Currency is SGD · Price in USD 0.9440
-0.0090 (-0.94%)
At close: Sep 23, 2026
SGX:CXU Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.32% | - |
| Sep 21, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 1.28% | - |
| Sep 18, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 2.74% | - |
| Sep 17, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 0.11% | - |
| Sep 16, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 2.47% | - |
| Sep 15, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -1.11% | - |
| Sep 14, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -0.66% | - |
| Sep 11, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | - | - |
| Sep 10, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -0.55% | - |
| Sep 9, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 0.55% | - |
| Sep 8, 2026 | 0.92 | 0.92 | 0.92 | 0.91 | 0.91 | -0.55% | 20,000 |
| Sep 7, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 3.64% | - |
| Sep 4, 2026 | 0.90 | 0.90 | 0.90 | 0.88 | 0.88 | - | 40,000 |
| Sep 3, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | 0.46% | - |
| Sep 2, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -1.69% | - |
| Sep 1, 2026 | 0.90 | 0.90 | 0.90 | 0.89 | 0.89 | -1.44% | 10,000 |
| Aug 31, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 1.12% | - |
| Aug 28, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -1.22% | - |
| Aug 27, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 1.57% | 40,000 |
| Aug 26, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 1.02% | - |
| Aug 25, 2026 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -1.12% | 30,000 |
| Aug 24, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -3.36% | - |
| Aug 21, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 1.10% | 20,000 |
| Aug 20, 2026 | 0.92 | 0.92 | 0.92 | 0.91 | 0.91 | 0.44% | 10,000 |
| Aug 19, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -5.81% | - |
| Aug 18, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -1.03% | - |
| Aug 17, 2026 | 0.95 | 0.95 | 0.95 | 0.97 | 0.97 | 3.07% | 20,000 |
| Aug 14, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 1.07% | - |
| Aug 13, 2026 | 0.95 | 0.95 | 0.95 | 0.94 | 0.94 | -0.43% | 20,000 |
| Aug 12, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 1.73% | - |
| Aug 11, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -0.32% | 40,000 |
| Aug 7, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 1.20% | - |
| Aug 6, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -0.11% | - |
| Aug 5, 2026 | 0.90 | 0.90 | 0.90 | 0.92 | 0.92 | 1.33% | 10,000 |
| Aug 4, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 6.23% | - |
| Aug 3, 2026 | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | -1.62% | 30,000 |
| Jul 31, 2026 | 0.87 | 0.89 | 0.87 | 0.87 | 0.87 | 3.35% | 44,476 |
| Jul 30, 2026 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -3.79% | 10,000 |
| Jul 29, 2026 | 0.86 | 0.86 | 0.86 | 0.87 | 0.87 | 1.28% | 39,051 |
| Jul 28, 2026 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -7.53% | 600 |
| Jul 27, 2026 | 0.90 | 0.90 | 0.90 | 0.93 | 0.93 | 3.22% | 20,000 |
| Jul 24, 2026 | 0.91 | 0.91 | 0.91 | 0.90 | 0.90 | -3.02% | 20,000 |
| Jul 23, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 0.43% | 10,200 |
| Jul 22, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -2.84% | - |
| Jul 21, 2026 | 0.89 | 0.90 | 0.89 | 0.95 | 0.95 | 6.97% | 60,000 |
| Jul 20, 2026 | 0.89 | 0.90 | 0.89 | 0.89 | 0.89 | 1.14% | 43,900 |
| Jul 17, 2026 | 0.93 | 0.93 | 0.88 | 0.88 | 0.88 | -8.44% | 95,864 |
| Jul 16, 2026 | 0.97 | 0.99 | 0.96 | 0.96 | 0.96 | -2.64% | 109,100 |
| Jul 15, 2026 | 1.01 | 1.01 | 1.01 | 0.99 | 0.99 | -0.50% | 20,000 |
| Jul 14, 2026 | 0.95 | 0.95 | 0.95 | 0.99 | 0.99 | 3.23% | 6,842 |