CSOP Star&Chinext50 S$
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2024-12-10 | SCY.SI | SGD | $0.8700 | $0.8700 | $0.9130 | $0.8500 | $0.9580 | 31,514 | |
| 2024-12-09 | SCY.SI | SGD | $0.9130 | $0.8780 | $0.9130 | $0.9060 | $0.9200 | 199,286 | |
| 2024-12-06 | SCY.SI | SGD | $0.8560 | $0.8560 | $0.8560 | $0.8560 | $0.9880 | 97,250 | |
| 2024-12-05 | SCY.SI | SGD | $0.8580 | $0.8530 | $0.8580 | $0.8300 | $0.8820 | 5,500 | |
| 2024-12-04 | SCY.SI | SGD | $0.8650 | $0.0000 | $0.0000 | $0.8650 | $0.8730 | 0 | |
| 2024-12-03 | SCY.SI | SGD | $0.8650 | $0.8650 | $0.8720 | $0.8300 | $0.8780 | 1,501 | |
| 2024-12-02 | SCY.SI | SGD | $0.8720 | $0.8720 | $0.8720 | $0.8690 | $0.8760 | 500 | |
| 2024-11-29 | SCY.SI | SGD | $0.8630 | $0.8380 | $0.8670 | $0.8380 | $0.8730 | 194,550 | |
| 2024-11-28 | SCY.SI | SGD | $0.8610 | $0.0000 | $0.0000 | $0.8200 | $0.9880 | 0 | |
| 2024-11-27 | SCY.SI | SGD | $0.8610 | $0.8260 | $0.8620 | $0.8500 | $0.9880 | 118,750 | |
| 2024-11-26 | SCY.SI | SGD | $0.8340 | $0.8340 | $0.8430 | $0.8200 | $0.8460 | 119,762 | |
| 2024-11-25 | SCY.SI | SGD | $0.8280 | $0.8260 | $0.8700 | $0.8280 | $0.8360 | 87,638 | |
| 2024-11-22 | SCY.SI | SGD | $0.8700 | $0.8700 | $0.8750 | $0.8420 | $0.9480 | 1,115 | |
| 2024-11-21 | SCY.SI | SGD | $0.8820 | $0.8820 | $0.8820 | $0.8700 | $0.8880 | 2,000 | |
| 2024-11-20 | SCY.SI | SGD | $0.8770 | $0.8720 | $0.8770 | $0.8730 | $0.9080 | 5,000 | |
| 2024-11-19 | SCY.SI | SGD | $0.8720 | $0.8450 | $0.8720 | $0.8450 | $0.9480 | 8,234 | |
| 2024-11-18 | SCY.SI | SGD | $0.8670 | $0.8600 | $0.8730 | $0.8410 | $0.8510 | 10,874 | |
| 2024-11-15 | SCY.SI | SGD | $0.8650 | $0.8650 | $0.9000 | $0.8650 | $0.9480 | 2,489 | |
| 2024-11-14 | SCY.SI | SGD | $0.9400 | $0.0000 | $0.0000 | $0.9000 | $0.9420 | 0 | |
| 2024-11-13 | SCY.SI | SGD | $0.9400 | $0.9070 | $0.9400 | $0.9000 | $0.9480 | 72,000 | |
| 2024-11-12 | SCY.SI | SGD | $0.9190 | $0.9190 | $0.9300 | $0.9100 | $0.9300 | 1,521 | |
| 2024-11-11 | SCY.SI | SGD | $0.9190 | $0.8710 | $0.9190 | $0.9190 | $0.9480 | 438,091 | |
| 2024-11-08 | SCY.SI | SGD | $0.8700 | $0.8700 | $0.9100 | $0.8700 | $0.9480 | 238,733 | |
| 2024-11-07 | SCY.SI | SGD | $0.8900 | $0.8840 | $0.8900 | $0.8800 | $0.9480 | 3,500 | |
| 2024-11-06 | SCY.SI | SGD | $0.8880 | $0.8880 | $0.9030 | $0.8550 | $0.8900 | 36,310 | |
| 2024-11-05 | SCY.SI | SGD | $0.8980 | $0.8800 | $0.8980 | $0.8840 | $0.9480 | 194,465 | |
| 2024-11-04 | SCY.SI | SGD | $0.8500 | $0.8500 | $0.8500 | $0.8300 | $0.9000 | 3,541 | |
| 2024-11-01 | SCY.SI | SGD | $0.8400 | $0.8400 | $0.8540 | $0.8350 | $0.9000 | 8,374 | |
| 2024-10-30 | SCY.SI | SGD | $0.8450 | $0.8450 | $0.8650 | $0.8400 | $0.9480 | 2,346 | |
| 2024-10-29 | SCY.SI | SGD | $0.8910 | $0.0000 | $0.0000 | $0.8600 | $0.9390 | 0 | |
| 2024-10-28 | SCY.SI | SGD | $0.8910 | $0.0000 | $0.0000 | $0.8600 | $0.9390 | 0 | |
| 2024-10-25 | SCY.SI | SGD | $0.8910 | $0.8620 | $0.9890 | $0.8600 | $0.9000 | 6,052 | |
| 2024-10-24 | SCY.SI | SGD | $0.8630 | $0.0000 | $0.0000 | $0.8600 | $0.9880 | 0 | |
| 2024-10-23 | SCY.SI | SGD | $0.8630 | $0.8630 | $0.8700 | $0.8600 | $0.9880 | 295,877 | |
| 2024-10-22 | SCY.SI | SGD | $0.8760 | $0.8760 | $0.8800 | $0.0000 | $0.9880 | 841 | |
| 2024-10-21 | SCY.SI | SGD | $0.8800 | $0.8800 | $0.8820 | $0.0000 | $0.9350 | 10,441 | |
| 2024-10-18 | SCY.SI | SGD | $0.8820 | $0.7900 | $0.8980 | $0.8000 | $0.9500 | 235,270 | |
| 2024-10-17 | SCY.SI | SGD | $0.7900 | $0.7900 | $0.8150 | $0.7800 | $0.9880 | 159,673 | |
| 2024-10-16 | SCY.SI | SGD | $0.8000 | $0.7990 | $0.8300 | $0.7900 | $0.9880 | 369,976 | |
| 2024-10-15 | SCY.SI | SGD | $0.8340 | $0.8340 | $0.8580 | $0.8080 | $0.8300 | 1,415 | |
| 2024-10-14 | SCY.SI | SGD | $0.8590 | $0.8300 | $0.8590 | $0.8300 | $0.9880 | 439,540 | |
| 2024-10-11 | SCY.SI | SGD | $0.8400 | $0.8380 | $0.8780 | $0.8200 | $0.9880 | 493,419 | |
| 2024-10-10 | SCY.SI | SGD | $0.8790 | $0.8730 | $0.9340 | $0.8300 | $0.9880 | 357,084 | |
| 2024-10-09 | SCY.SI | SGD | $0.8880 | $0.8880 | $0.9830 | $0.8500 | $0.8960 | 482,705 | |
| 2024-10-08 | SCY.SI | SGD | $1.0170 | $1.0080 | $1.1150 | $0.9300 | $1.0900 | 227,532 | |
| 2024-10-07 | SCY.SI | SGD | $1.1110 | $0.9720 | $1.1290 | $1.1120 | $1.1190 | 1,043,986 | |
| 2024-10-04 | SCY.SI | SGD | $0.9690 | $0.9280 | $0.9710 | $0.9600 | $0.9710 | 286,923 | |
| 2024-10-03 | SCY.SI | SGD | $0.9310 | $0.9000 | $0.9330 | $0.9220 | $0.9300 | 245,201 | |
| 2024-10-02 | SCY.SI | SGD | $0.8970 | $0.8620 | $0.9250 | $0.8010 | $0.9300 | 658,346 | |
| 2024-10-01 | SCY.SI | SGD | $0.8050 | $0.7970 | $0.8080 | $0.8050 | $0.0000 | 155,781 |