Opening Price Closing Price Highest Price Lowest Price
Date
(RMB) (RMB) (RMB) (RMB)
12/30/2022 23.60 21.90 23.65 21.62
12/29/2022 22.20 22.52 22.58 21.90
12/28/2022 22.56 22.00 22.85 22.10
12/27/2022 22.12 22.15 22.51 21.95
12/26/2022 22.44 22.31 22.70 21.75
12/23/2022 22.47 23.11 23.15 22.47
12/22/2022 23.30 23.25 23.59 22.87
12/21/2022 22.58 22.56 22.73 22.27
12/20/2022 22.68 22.95 23.32 22.57
12/19/2022 23.34 22.82 23.45 22.74
12/16/2022 22.69 22.25 22.76 21.91
12/15/2022 22.15 22.08 22.38 21.75
12/14/2022 22.12 21.57 22.15 21.52
12/13/2022 21.80 21.78 22.06 21.60
12/12/2022 21.74 22.24 22.59 21.12
12/9/2022 22.06 22.85 23.00 22.00
12/8/2022 23.14 23.48 24.19 23.14
12/7/2022 23.48 23.28 23.68 23.10
12/6/2022 23.44 22.81 23.61 22.67
12/5/2022 22.65 22.42 22.91 22.34
12/2/2022 22.64 22.28 22.80 21.92
12/1/2022 22.39 22.42 22.59 22.16
11/30/2022 22.34 21.45 22.34 21.31
11/29/2022 21.44 20.48 21.44 20.17
11/28/2022 20.49 20.18 20.64 20.15
11/25/2022 20.28 19.96 20.42 19.62
11/24/2022 20.25 20.96 20.96 20.03
11/23/2022 20.99 20.60 21.39 20.60
11/22/2022 20.60 21.58 21.65 20.50
11/21/2022 22.10 22.28 23.17 22.03
11/18/2022 21.70 22.14 22.31 21.56
11/17/2022 22.10 21.42 22.15 21.15
11/16/2022 21.49 21.40 21.68 21.32
11/15/2022 20.73 21.82 22.18 20.71
11/14/2022 22.00 21.79 22.30 21.74
11/11/2022 22.03 22.45 22.54 21.69
11/10/2022 22.49 23.01 23.08 22.32
11/9/2022 23.01 23.02 23.18 22.77
11/8/2022 23.00 22.82 23.15 22.24
11/7/2022 22.66 22.78 23.01 22.39
11/4/2022 22.98 23.91 24.06 22.85
11/3/2022 23.80 23.88 24.14 23.73
11/2/2022 23.74 23.91 24.40 23.72
11/1/2022 23.80 23.50 24.18 23.48
10/31/2022 23.20 24.05 24.36 23.18
10/28/2022 23.85 23.55 24.57 23.38
10/27/2022 23.66 24.43 24.44 23.41
10/26/2022 24.11 23.41 24.20 23.41
10/25/2022 23.32 22.81 23.56 22.69
10/24/2022 22.85 23.21 23.65 22.85
10/21/2022 23.42 23.46 23.85 23.11
10/20/2022 23.39 23.34 23.64 23.09
10/19/2022 23.24 22.88 23.30 22.61
10/18/2022 23.31 23.10 23.47 22.78
10/17/2022 23.13 23.32 23.39 22.81
10/14/2022 23.04 22.83 23.23 22.72
10/13/2022 22.65 23.00 23.10 22.47
10/12/2022 23.03 24.17 24.67 22.91
10/11/2022 24.01 24.01 24.43 23.80
10/10/2022 24.20 25.80 26.00 23.93
9/30/2022 24.80 24.64 25.12 24.40
9/29/2022 24.66 24.67 25.33 23.89
9/28/2022 24.63 24.45 24.78 24.30
9/27/2022 24.50 24.30 24.90 23.95
9/26/2022 22.95 22.05 23.20 21.98
9/23/2022 22.05 21.82 22.12 21.26
9/22/2022 21.77 21.75 22.03 21.40
9/21/2022 21.00 20.96 21.50 20.81
9/20/2022 21.14 21.80 21.95 21.05
9/19/2022 21.78 21.47 21.78 21.15
9/16/2022 21.60 21.01 22.06 20.86
9/15/2022 21.35 21.22 21.46 20.88
9/14/2022 21.10 20.59 21.22 20.51
9/13/2022 20.61 21.56 21.99 20.40
9/9/2022 21.88 22.82 23.26 21.73
9/8/2022 22.88 22.14 22.92 22.05
9/7/2022 22.23 22.58 23.12 22.10
9/6/2022 22.18 23.49 23.50 22.00
9/5/2022 23.71 23.81 24.75 23.46
9/2/2022 24.28 22.80 24.33 22.53
9/1/2022 23.31 23.69 23.88 22.65
8/31/2022 23.68 24.23 24.60 23.30
8/30/2022 24.90 24.42 25.27 24.28
8/29/2022 25.20 24.62 25.25 24.00
8/26/2022 24.48 24.04 24.48 23.70
8/25/2022 24.03 24.14 24.40 23.71
8/24/2022 24.18 23.85 24.50 23.71
8/23/2022 24.15 23.99 24.59 23.92
8/22/2022 23.89 23.55 24.33 23.53
8/19/2022 23.14 23.88 23.96 23.40
8/18/2022 23.48 23.94 24.03 23.44
8/17/2022 24.18 24.15 24.49 23.96
8/16/2022 24.05 24.38 24.40 23.96
8/15/2022 24.29 24.78 25.10 24.02
8/12/2022 24.70 25.97 25.97 24.68
8/11/2022 25.78 25.65 26.43 25.23
8/10/2022 25.38 26.03 26.68 25.35
8/9/2022 25.99 25.63 25.99 25.28
8/8/2022 25.65 24.90 25.65 24.68
8/5/2022 25.03 25.19 25.47 24.74
8/4/2022 25.20 24.95 25.29 24.78
8/3/2022 25.00 25.88 25.88 24.99
8/2/2022 25.95 25.29 26.48 25.00
8/1/2022 25.27 25.44 25.53 25.03
7/29/2022 26.00 25.73 26.06 24.81
7/28/2022 25.56 25.13 25.56 24.86
7/27/2022 24.81 25.30 25.69 24.76
7/26/2022 24.91 25.10 25.47 24.90
7/25/2022 25.12 25.34 25.85 25.12
7/22/2022 25.12 25.00 25.59 24.90
7/21/2022 24.95 25.97 25.98 24.91
7/20/2022 26.31 26.35 26.80 26.14
7/19/2022 26.69 27.10 27.47 26.40
7/18/2022 26.78 26.46 27.11 26.31
7/15/2022 26.51 26.52 26.75 25.94
7/14/2022 26.23 25.50 26.39 25.34
7/13/2022 25.71 25.38 26.09 25.15
7/12/2022 25.45 25.30 25.80 24.91
7/11/2022 25.17 24.25 25.18 23.70
7/8/2022 23.92 23.88 24.08 23.33
7/7/2022 23.42 23.97 24.22 23.38
7/6/2022 23.84 23.80 23.98 23.58
7/5/2022 24.25 23.44 24.56 23.44
7/4/2022 23.67 23.82 24.24 23.67
7/1/2022 23.83 23.90 24.09 23.67
6/30/2022 23.79 24.07 24.50 23.71
6/29/2022 23.91 24.93 25.00 23.85
6/28/2022 25.29 25.05 25.53 24.99
6/27/2022 25.05 25.00 25.20 24.63
6/24/2022 25.40 25.33 25.88 25.11
6/23/2022 25.22 25.11 25.56 25.03
6/22/2022 25.10 25.30 25.54 25.01
6/21/2022 25.13 25.02 25.30 24.92
6/20/2022 25.00 25.16 25.16 24.32
6/17/2022 25.15 25.42 25.50 24.83
6/16/2022 25.50 24.97 25.50 24.94
6/15/2022 25.00 25.76 25.76 24.99
6/14/2022 25.71 25.65 25.95 25.40
6/13/2022 25.50 25.40 26.17 25.23
6/10/2022 25.35 25.31 25.49 25.20
6/9/2022 25.42 25.41 25.54 24.93
6/8/2022 25.51 26.10 26.35 25.49
6/7/2022 26.20 26.06 26.62 25.86
6/6/2022 25.91 26.88 26.88 25.87
6/2/2022 26.70 27.21 27.82 26.63
6/1/2022 27.39 27.75 28.15 27.00
5/31/2022 28.15 27.68 28.22 26.98
5/30/2022 27.27 27.67 27.69 26.89
5/27/2022 27.45 27.40 27.58 26.85
5/26/2022 27.35 27.77 27.98 27.13
5/25/2022 27.59 27.44 27.68 27.17
5/24/2022 27.29 26.55 27.42 26.50
5/23/2022 26.85 27.20 27.20 26.67
5/20/2022 27.35 27.03 27.39 26.91
5/19/2022 27.00 27.63 27.88 26.78
5/18/2022 27.50 26.95 27.60 26.81
5/17/2022 26.87 26.97 26.98 26.25
5/16/2022 27.00 28.39 28.67 26.86
5/13/2022 28.46 27.79 28.85 27.72
5/12/2022 27.79 28.01 28.50 27.38
5/11/2022 27.80 27.99 28.55 27.72
5/10/2022 28.10 28.54 28.54 27.56
5/9/2022 28.80 29.70 30.35 28.54
5/6/2022 29.69 29.94 30.52 29.47
5/5/2022 30.11 29.48 30.20 29.06
4/29/2022 29.35 28.57 29.35 28.42
4/28/2022 28.20 27.40 28.23 27.02
4/27/2022 27.00 27.45 27.49 26.36
4/26/2022 28.00 27.45 28.00 27.20
4/25/2022 27.40 27.81 28.25 26.85
4/22/2022 27.50 27.46 28.16 27.23
4/21/2022 27.50 28.07 28.36 27.37
4/20/2022 28.06 29.37 29.42 27.76
4/19/2022 29.40 29.15 30.20 28.95
4/18/2022 29.15 29.53 29.76 28.65
4/15/2022 29.63 29.55 30.14 29.42
4/14/2022 28.38 29.19 29.40 28.68
4/13/2022 28.84 28.16 28.92 28.11
4/12/2022 28.51 28.29 28.96 28.21
4/11/2022 28.55 28.95 29.05 28.23
4/8/2022 28.80 28.80 29.52 28.51
4/7/2022 28.80 30.72 30.75 28.75
4/6/2022 31.02 32.07 33.10 31.00
4/1/2022 32.13 31.99 32.48 31.71
3/31/2022 31.88 32.49 32.52 31.40
3/30/2022 32.50 32.22 33.12 31.75
3/29/2022 32.28 31.54 32.80 31.25
3/28/2022 32.60 33.48 33.60 31.78
3/25/2022 32.90 32.77 33.50 32.40
3/24/2022 32.65 31.84 33.20 31.41
3/23/2022 31.57 31.09 31.77 30.81
3/22/2022 31.77 30.94 32.00 30.88
3/21/2022 30.75 31.64 31.68 30.01
3/18/2022 31.50 30.98 31.50 30.77
3/17/2022 30.84 30.70 30.84 30.31
3/16/2022 30.61 31.48 31.51 30.46
3/15/2022 30.97 29.51 30.97 29.31
3/14/2022 29.40 29.51 29.75 29.25
3/11/2022 29.80 29.60 29.81 29.01
3/10/2022 29.41 29.39 29.86 29.20
3/9/2022 29.10 29.08 29.38 28.90
3/8/2022 29.01 29.35 29.56 29.00
3/7/2022 29.05 28.88 29.16 28.38
3/4/2022 28.00 27.10 28.31 26.70
3/3/2022 27.46 27.98 28.16 27.38
3/2/2022 27.42 27.39 28.01 27.26
3/1/2022 27.28 27.02 27.49 26.70
2/28/2022 27.27 28.03 28.09 26.83
2/25/2022 27.53 28.05 28.08 27.45
2/24/2022 27.66 27.60 28.08 27.40
2/23/2022 27.85 28.02 28.27 27.80
2/22/2022 27.87 28.13 28.19 27.82
2/21/2022 28.20 27.36 28.21 27.30
2/18/2022 27.48 27.26 27.64 26.91
2/17/2022 27.28 27.52 27.79 27.20
2/16/2022 27.40 27.36 27.59 27.10
2/15/2022 27.20 26.72 27.28 26.66
2/14/2022 26.90 26.82 27.05 26.61
2/11/2022 26.79 27.00 27.08 26.30
2/10/2022 27.00 27.62 27.62 26.84
2/9/2022 27.30 27.16 27.42 27.01
2/8/2022 27.11 26.93 27.11 26.73
2/7/2022 26.85 26.70 27.07 26.70
1/28/2022 26.81 26.44 27.02 26.28
1/27/2022 26.47 26.30 26.54 26.25
1/26/2022 26.64 27.03 27.28 26.63
1/25/2022 27.01 27.12 27.29 26.92
1/24/2022 27.29 27.81 28.05 27.17
1/21/2022 27.87 28.33 28.45 27.85
1/20/2022 28.24 28.00 28.29 27.81
1/19/2022 28.00 27.83 28.05 27.58
1/18/2022 28.01 27.93 28.29 27.78
1/17/2022 27.80 27.91 28.20 27.75
1/14/2022 28.08 27.70 28.11 27.40
1/13/2022 28.20 27.73 28.38 27.59
1/12/2022 27.70 28.45 28.45 27.63
1/11/2022 28.40 28.31 28.52 28.12
1/10/2022 28.12 28.13 28.25 28.03
1/7/2022 28.17 27.88 28.25 27.63
1/6/2022 27.85 27.79 27.99 27.71
1/5/2022 27.89 27.84 28.08 27.71
1/4/2022 27.30 27.81 27.96 27.69
Daily Trading Volume Daily Trading Amount
(Thousand) (100 million RMB)
846.20 19.81
550.00 12.74
249.90 5.85
267.30 6.19
346.90 8.05
404.60 9.65
389.30 9.37
286.10 6.69
384.20 9.17
407.60 9.76
430.70 9.95
313.90 7.19
410.60 9.30
506.90 11.54
610.20 13.91
555.70 13.06
832.80 20.55
355.20 8.61
385.10 9.24
322.80 7.57
357.10 8.28
354.60 8.26
673.90 15.23
677.80 14.58
346.10 7.35
315.70 6.63
451.70 9.69
410.70 9.03
896.20 19.97
1201.20 28.20
489.50 11.13
486.80 10.91
472.60 10.59
490.40 11.07
424.20 9.70
476.10 11.01
495.80 11.73
421.80 10.07
543.10 12.35
273.40 6.22
594.30 14.04
348.10 8.32
291.10 7.01
285.90 6.82
428.10 10.24
497.60 11.91
437.70 10.52
546.60 12.96
375.40 8.65
334.90 7.81
474.90 11.16
358.40 8.33
313.80 7.17
468.80 10.81
334.90 7.76
255.10 5.84
404.60 9.21
1317.80 31.70
521.90 12.58
1064.20 26.64
908.80 22.47
845.90 20.89
445.30 10.91
683.20 16.72
1037.90 23.39
628.60 13.61
437.80 9.52
709.60 14.99
531.40 11.42
445.50 9.54
397.60 8.54
307.50 6.52
578.00 12.00
759.80 16.19
1008.30 22.92
509.70 11.45
513.50 11.61
932.70 21.51
729.80 17.55
618.90 14.36
602.90 14.16
565.60 13.59
617.80 15.32
652.30 16.01
583.70 14.00
420.80 10.14
441.50 10.63
548.20 13.30
369.30 8.77
386.70 9.20
453.40 10.97
618.90 15.00
258.60 6.28
496.00 12.21
590.60 15.19
474.20 12.21
581.70 15.18
300.80 7.69
296.60 7.44
241.10 6.06
192.50 4.81
386.20 9.86
393.60 10.08
192.80 4.88
608.10 15.44
509.90 12.81
407.20 10.43
243.00 6.11
275.30 7.03
274.60 6.92
433.70 11.12
484.80 12.83
644.50 17.41
311.50 8.27
321.50 8.46
413.70 10.64
290.70 7.43
412.30 10.38
607.90 14.66
493.20 11.65
426.90 10.16
222.00 5.29
352.50 8.49
322.80 7.73
247.00 5.89
222.40 5.36
377.70 9.27
427.20 10.78
214.40 5.34
340.10 8.67
224.60 5.69
240.70 6.07
183.30 4.59
368.80 9.15
267.50 6.77
245.90 6.19
365.70 9.33
255.50 6.56
379.30 9.75
146.80 3.72
234.90 5.93
451.80 11.76
308.90 8.10
368.10 9.74
592.30 16.15
411.90 11.39
518.50 14.16
448.20 12.22
510.20 13.87
671.70 18.50
548.80 15.02
622.30 16.74
689.20 18.57
581.80 15.78
708.10 19.46
616.50 16.74
616.00 16.38
1328.50 36.93
982.50 27.72
919.20 25.60
606.40 17.05
851.80 23.89
1414.80 41.85
835.60 25.04
813.50 23.87
744.10 21.37
837.40 23.11
968.60 26.04
796.20 21.97
791.50 21.89
575.70 15.94
778.50 21.75
984.60 28.31
770.00 22.67
618.60 18.70
673.40 20.07
403.10 11.70
485.40 13.82
614.40 17.54
456.40 13.12
517.30 15.01
970.30 29.03
1078.50 34.49
509.30 16.32
453.10 14.50
692.10 22.38
744.90 23.75
904.20 29.53
539.10 17.63
573.80 18.42
482.40 15.04
557.80 17.59
709.20 21.86
543.50 16.84
459.30 14.04
454.60 14.10
1254.60 37.59
599.10 17.68
447.50 13.15
472.20 13.92
396.90 11.56
498.40 14.61
503.80 14.50
700.70 19.20
503.00 13.99
353.90 9.77
350.90 9.48
471.90 13.06
312.40 8.69
344.00 9.55
374.60 10.51
307.30 8.62
326.70 9.03
256.00 6.97
265.60 7.31
204.60 5.60
270.70 7.27
197.80 5.30
252.00 6.74
409.90 11.17
214.70 5.83
200.50 5.39
200.10 5.38
317.60 8.43
203.30 5.36
576.20 15.54
333.80 9.05
527.50 14.67
449.60 12.72
269.40 7.53
250.40 6.95
311.40 8.75
171.70 4.80
219.20 6.06
390.20 10.90
577.50 16.29
492.50 13.92
270.10 7.59
282.50 7.86
184.70 5.14
274.10 7.64
194.00 5.39
Volume
Date Name of Investor Sell/Buy
(Thousand)
12/28/2022 Helen PHILLIPS Buy 3
12/28/2022 Tracy CHEN Buy 14
12/7/2022 Ethan HUGHES Sell 7
12/2/2022 Daisy WRIGHT Buy 5
11/29/2022 Amber ALEXANDER Buy 14
11/28/2022 Tessa BROWN Buy 6
11/25/2022 Baz THOMAS Buy 4
11/24/2022 Marilyn PETERSON Sell 10
11/22/2022 Jordan COOK Buy 6
11/14/2022 Amanda RUSSELL Buy 4
11/14/2022 Emily LAU Sell 1
10/28/2022 Jordan COOK Sell 3
10/27/2022 Tracy CHEN Sell 2
10/26/2022 William NELSON Buy 1
10/25/2022 Andy CHAN Sell 7
10/25/2022 Mary WARD Buy 13
10/21/2022 Selena GREEN Sell 13
10/18/2022 Helen PHILLIPS Sell 13
10/17/2022 Adam EVANS Sell 10
10/12/2022 Ethan HUGHES Buy 14
10/12/2022 Michael WONG Buy 6
10/12/2022 Nicholas ROGERS Buy 6
10/10/2022 Ava LAU Buy 12
9/28/2022 Keith BUTLER Buy 8
9/26/2022 Lawrence EDWARDS Sell 6
9/21/2022 Cheryl ROGERS Sell 14
9/15/2022 Mary WARD Buy 3
9/6/2022 Michael WONG Sell 7
9/2/2022 Linda HAYES Sell 6
9/1/2022 Amanda RUSSELL Buy 11
8/31/2022 Anthony YOUNG Buy 13
8/31/2022 Bradley MITCHELL Sell 3
8/29/2022 Sara WILLIAMS Buy 1
8/25/2022 Tiffany KELLY Buy 13
8/19/2022 Mary WARD Buy 7
8/18/2022 Alice REED Sell 4
8/4/2022 Sara WILLIAMS Sell 13
7/29/2022 James GARDNER Buy 2
7/29/2022 Kelly COOK Buy 6
7/28/2022 Marilyn PETERSON Buy 6
7/28/2022 William NELSON Buy 3
7/27/2022 Bradley MITCHELL Buy 10
7/27/2022 Jordan COOK Buy 1
7/25/2022 Albert WHITE Buy 8
7/22/2022 Bradley MITCHELL Buy 6
7/19/2022 Michael WONG Buy 2
7/12/2022 Amanda RUSSELL Buy 12
7/12/2022 Tiffany KELLY Sell 5
7/12/2022 Tiffany KELLY Buy 9
7/11/2022 Mary WARD Sell 11
7/8/2022 Karen ROBINSON Sell 2
7/7/2022 Kelly COOK Sell 10
7/1/2022 Michael WONG Sell 1
7/1/2022 Sarah WOOD Sell 5
6/29/2022 Ellis CLARK Sell 8
6/28/2022 Karen ROBINSON Sell 11
6/24/2022 Adam EVANS Buy 4
6/21/2022 Jess BELFORT Buy 14
6/17/2022 Marilyn PETERSON Sell 5
6/10/2022 Keith BUTLER Buy 1
6/9/2022 Deborah GRIFFIN Buy 10
5/31/2022 Bradley MITCHELL Buy 7
5/30/2022 Mary WARD Sell 9
5/19/2022 Tessa BROWN Buy 6
5/17/2022 Bradley MITCHELL Buy 12
5/13/2022 Tiffany KELLY Sell 2
5/12/2022 Carmel DAVIS Buy 10
5/5/2022 Ellis CLARK Sell 9
4/26/2022 Baz THOMAS Buy 7
4/25/2022 William HERNANDEZ Buy 4
4/21/2022 Baz THOMAS Buy 5
4/19/2022 Alice LEE Buy 5
4/15/2022 Cheryl ROGERS Buy 4
4/12/2022 Amber ALEXANDER Buy 10
4/11/2022 Berry CHOI Buy 14
3/31/2022 Carmel DAVIS Buy 8
3/29/2022 Ava LAU Buy 14
3/29/2022 Mary WARD Buy 13
3/28/2022 Jordan COOK Sell 1
3/21/2022 Eugene YOUNG Buy 3
3/17/2022 Jean COOPER Sell 4
3/16/2022 Ashley ADAMS Buy 4
3/14/2022 Tiffany KELLY Buy 8
3/11/2022 Eugene YOUNG Sell 4
3/10/2022 Alex LEE Buy 12
3/7/2022 Carl TAYLOR Buy 3
3/3/2022 Helen PHILLIPS Sell 8
2/28/2022 Betty RIVERA Buy 3
2/21/2022 Alex LEE Sell 3
2/21/2022 Carter WHITE Buy 9
2/10/2022 Marilyn PETERSON Sell 9
2/7/2022 Edward RIVERA Sell 5
1/28/2022 Jess BELFORT Buy 7
1/26/2022 Cheryl ROGERS Sell 3
1/26/2022 Maria PARKER Buy 9
1/20/2022 Alex LEE Buy 4
1/19/2022 Bradley MITCHELL Buy 7
1/11/2022 Jess BELFORT Buy 3
1/5/2022 Andy CHAN Sell 7
1/5/2022 Jeremy MITCHELL Buy 4
