CSOP Star&Chinext50 S$
| Date | Stock | Currency | Comment | Close | Low | High | Bid | Ask | Volume |
|---|---|---|---|---|---|---|---|---|---|
| 2023-05-31 | SCY.SI | SGD | $0.9240 | $0.9180 | $0.9330 | $0.9190 | $0.9300 | 51,477 | |
| 2023-05-30 | SCY.SI | SGD | $0.9310 | $0.9170 | $0.9310 | $0.9130 | $0.9410 | 141,367 | |
| 2023-05-29 | SCY.SI | SGD | $0.9260 | $0.9260 | $0.9350 | $0.9170 | $0.9400 | 2,010 | |
| 2023-05-26 | SCY.SI | SGD | $0.9350 | $0.9350 | $0.9410 | $0.9200 | $0.9410 | 3 | |
| 2023-05-25 | SCY.SI | SGD | $0.9290 | $0.9170 | $0.9300 | $0.9280 | $1.0100 | 450,610 | |
| 2023-05-24 | SCY.SI | SGD | $0.9280 | $0.9200 | $0.9280 | $0.9200 | $0.0000 | 207 | |
| 2023-05-23 | SCY.SI | SGD | $0.9350 | $0.9350 | $0.9380 | $0.9200 | $1.0100 | 2,110 | |
| 2023-05-22 | SCY.SI | SGD | $0.9370 | $0.9370 | $0.9370 | $0.9200 | $0.9450 | 10,000 | |
| 2023-05-19 | SCY.SI | SGD | $0.9410 | $0.0000 | $0.0000 | $0.9420 | $0.0000 | 0 | |
| 2023-05-18 | SCY.SI | SGD | $0.9410 | $0.9410 | $0.9410 | $0.9400 | $1.0000 | 16 | |
| 2023-05-17 | SCY.SI | SGD | $0.9400 | $0.9400 | $0.9400 | $0.9200 | $0.0000 | 1,000 | |
| 2023-05-16 | SCY.SI | SGD | $0.9370 | $0.0000 | $0.0000 | $0.9480 | $0.0000 | 0 | |
| 2023-05-15 | SCY.SI | SGD | $0.9370 | $0.0000 | $0.0000 | $0.9450 | $0.0000 | 0 | |
| 2023-05-12 | SCY.SI | SGD | $0.9370 | $0.9370 | $0.9370 | $0.9200 | $0.0000 | 16 | |
| 2023-05-11 | SCY.SI | SGD | $0.9310 | $0.9310 | $0.9310 | $0.9200 | $0.0000 | 1,000 | |
| 2023-05-10 | SCY.SI | SGD | $0.9290 | $0.9200 | $0.9290 | $0.9220 | $0.0000 | 221,546 | |
| 2023-05-09 | SCY.SI | SGD | $0.9360 | $0.9360 | $0.9470 | $0.9280 | $0.0000 | 395 | |
| 2023-05-08 | SCY.SI | SGD | $0.9450 | $0.9420 | $0.9450 | $0.9280 | $0.0000 | 2,013 | |
| 2023-05-05 | SCY.SI | SGD | $0.9440 | $0.9430 | $0.9450 | $0.9400 | $0.0000 | 1,116 | |
| 2023-05-04 | SCY.SI | SGD | $0.9550 | $0.9550 | $0.9550 | $0.0000 | $0.0000 | 2,000 | |
| 2023-05-03 | SCY.SI | SGD | $0.9730 | $0.9730 | $0.9730 | $0.0000 | $0.0000 | 508 | |
| 2023-05-02 | SCY.SI | SGD | $0.9740 | $0.9710 | $0.9740 | $0.0000 | $0.0000 | 21,016 | |
| 2023-04-28 | SCY.SI | SGD | $0.9730 | $0.9730 | $0.9730 | $0.9300 | $1.0000 | 2,000 | |
| 2023-04-27 | SCY.SI | SGD | $0.9600 | $0.9600 | $0.9610 | $0.9300 | $0.0000 | 8,016 | |
| 2023-04-26 | SCY.SI | SGD | $0.9520 | $0.9520 | $0.9520 | $0.9520 | $0.0000 | 16 | |
| 2023-04-25 | SCY.SI | SGD | $0.9540 | $0.9540 | $0.9640 | $0.9500 | $1.0710 | 5,215 | |
| 2023-04-24 | SCY.SI | SGD | $0.9750 | $0.9750 | $0.9860 | $0.9750 | $1.0710 | 36,001 | |
| 2023-04-21 | SCY.SI | SGD | $0.9930 | $0.9930 | $1.0190 | $0.9800 | $1.0710 | 14,014 | |
| 2023-04-20 | SCY.SI | SGD | $1.0210 | $1.0210 | $1.0250 | $0.9800 | $1.0710 | 2,500 | |
| 2023-04-19 | SCY.SI | SGD | $1.0250 | $1.0250 | $1.0250 | $0.9800 | $1.0250 | 50,000 | |
| 2023-04-18 | SCY.SI | SGD | $1.0320 | $1.0320 | $1.0320 | $0.9800 | $1.0710 | 2 | |
| 2023-04-17 | SCY.SI | SGD | $1.0280 | $1.0280 | $1.0280 | $0.9800 | $1.0710 | 1 | |
| 2023-04-14 | SCY.SI | SGD | $1.0280 | $1.0260 | $1.0280 | $1.0100 | $1.0710 | 11,822 | |
| 2023-04-13 | SCY.SI | SGD | $1.0100 | $1.0100 | $1.0170 | $0.9800 | $1.0710 | 15,822 | |
| 2023-04-12 | SCY.SI | SGD | $1.0360 | $0.0000 | $0.0000 | $1.0180 | $1.0710 | 0 | |
| 2023-04-11 | SCY.SI | SGD | $1.0360 | $1.0270 | $1.0360 | $0.9800 | $1.0710 | 1,781 | |
| 2023-04-10 | SCY.SI | SGD | $1.0310 | $1.0300 | $1.0470 | $0.9800 | $1.0710 | 5,011 | |
| 2023-04-06 | SCY.SI | SGD | $1.0200 | $1.0080 | $1.0200 | $0.9800 | $1.0300 | 119,545 | |
| 2023-04-05 | SCY.SI | SGD | $1.0250 | $0.0000 | $0.0000 | $0.9800 | $1.0300 | 0 | |
| 2023-04-04 | SCY.SI | SGD | $1.0250 | $1.0250 | $1.0250 | $1.0060 | $1.0150 | 3,000 | |
| 2023-04-03 | SCY.SI | SGD | $1.0150 | $1.0100 | $1.0150 | $0.9800 | $1.0300 | 72,676 | |
| 2023-03-31 | SCY.SI | SGD | $1.0100 | $1.0030 | $1.0100 | $1.0040 | $1.0100 | 2,600 | |
| 2023-03-30 | SCY.SI | SGD | $1.0020 | $1.0020 | $1.0020 | $0.9750 | $1.0060 | 1,000 | |
| 2023-03-29 | SCY.SI | SGD | $1.0020 | $0.9900 | $1.0020 | $0.9750 | $1.0060 | 101,000 | |
| 2023-03-28 | SCY.SI | SGD | $0.9890 | $0.9880 | $0.9980 | $0.9750 | $1.0100 | 7,295 | |
| 2023-03-27 | SCY.SI | SGD | $0.9970 | $0.9970 | $0.9970 | $0.9750 | $1.0100 | 1,015 | |
| 2023-03-24 | SCY.SI | SGD | $1.0060 | $0.0000 | $0.0000 | $0.9750 | $1.0100 | 0 | |
| 2023-03-23 | SCY.SI | SGD | $1.0060 | $1.0060 | $1.0060 | $0.9870 | $1.0150 | 1,000 | |
| 2023-03-22 | SCY.SI | SGD | $0.9920 | $0.9830 | $0.9920 | $0.9750 | $1.0150 | 3,000 | |
| 2023-03-21 | SCY.SI | SGD | $0.9830 | $0.0000 | $0.0000 | $0.9830 | $1.0150 | 0 |