Identifier on ZB.com: hsr_qc
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-04-21 |
7.1022 QC |
3,172,536.5400 HSR |
6.9665 QC |
6.9393 QC |
7.4999 QC |
7.2379 QC |
| 2020-04-20 |
7.1138 QC |
6,532,136.4600 HSR |
7.2589 QC |
6.8200 QC |
7.2734 QC |
6.9687 QC |
| 2020-04-19 |
7.2955 QC |
4,329,994.2600 HSR |
7.3343 QC |
7.1220 QC |
7.4998 QC |
7.2567 QC |
| 2020-04-18 |
7.4690 QC |
3,307,995.3400 HSR |
7.6103 QC |
7.2601 QC |
7.6200 QC |
7.3277 QC |
| 2020-04-17 |
7.4996 QC |
3,287,715.3900 HSR |
7.3891 QC |
7.2510 QC |
7.6193 QC |
7.6100 QC |
| 2020-04-16 |
7.4069 QC |
2,838,117.9400 HSR |
7.4281 QC |
7.3000 QC |
7.6200 QC |
7.3857 QC |
| 2020-04-15 |
7.3001 QC |
5,749,392.8200 HSR |
7.1772 QC |
6.9890 QC |
7.7000 QC |
7.4229 QC |
| 2020-04-14 |
7.2526 QC |
1,870,711.9900 HSR |
7.3252 QC |
7.1140 QC |
7.3758 QC |
7.1800 QC |
| 2020-04-13 |
7.2911 QC |
2,464,074.1800 HSR |
7.2580 QC |
7.1960 QC |
7.4163 QC |
7.3241 QC |
| 2020-04-12 |
7.4314 QC |
5,878,650.9600 HSR |
7.6168 QC |
7.1501 QC |
7.7182 QC |
7.2460 QC |
| 2020-04-11 |
7.5580 QC |
4,130,536.7100 HSR |
7.5100 QC |
7.4598 QC |
7.7202 QC |
7.6060 QC |
| 2020-04-10 |
7.4104 QC |
3,724,635.2100 HSR |
7.3108 QC |
7.2883 QC |
7.7312 QC |
7.5100 QC |
| 2020-04-09 |
7.6639 QC |
9,845,533.7800 HSR |
8.0368 QC |
7.2880 QC |
8.1347 QC |
7.2910 QC |
| 2020-04-08 |
8.0721 QC |
4,692,007.4400 HSR |
8.1092 QC |
7.9301 QC |
8.2800 QC |
8.0350 QC |
| 2020-04-07 |
7.9839 QC |
8,541,412.2900 HSR |
7.8677 QC |
7.6534 QC |
8.1499 QC |
8.1000 QC |
| 2020-04-06 |
7.7399 QC |
9,954,869.8300 HSR |
7.6500 QC |
7.5549 QC |
8.1775 QC |
7.8297 QC |
| 2020-04-05 |
7.4472 QC |
5,769,533.3900 HSR |
7.2444 QC |
7.1112 QC |
7.6500 QC |
7.6500 QC |
| 2020-04-04 |
7.2236 QC |
1,199,948.3500 HSR |
7.2171 QC |
7.1997 QC |
7.3200 QC |
7.2301 QC |
| 2020-04-03 |
7.1766 QC |
2,061,761.0900 HSR |
7.1391 QC |
7.0301 QC |
7.2800 QC |
7.2141 QC |
| 2020-04-02 |
7.1887 QC |
5,954,213.2800 HSR |
7.2474 QC |
7.1000 QC |
7.4903 QC |
7.1300 QC |
| 2020-04-01 |
7.0530 QC |
4,733,614.0700 HSR |
6.8527 QC |
6.8156 QC |
7.2800 QC |
7.2532 QC |
| 2020-03-31 |
6.9384 QC |
1,919,099.1900 HSR |
7.0256 QC |
6.8101 QC |
7.0860 QC |
6.8512 QC |
| 2020-03-30 |
6.9843 QC |
3,220,504.3400 HSR |
6.9465 QC |
6.9300 QC |
7.2300 QC |
7.0220 QC |
| 2020-03-29 |
6.8884 QC |
5,548,565.3000 HSR |
6.8401 QC |
6.6016 QC |
7.1496 QC |
6.9367 QC |
| 2020-03-28 |
6.8572 QC |
2,755,446.2000 HSR |
6.8743 QC |
6.7011 QC |
6.9404 QC |
6.8400 QC |
| 2020-03-27 |
7.0199 QC |
9,077,076.5800 HSR |
7.1742 QC |
6.5500 QC |
7.3449 QC |
6.8656 QC |
| 2020-03-26 |
7.1625 QC |
4,060,649.3500 HSR |
7.1538 QC |
7.1007 QC |
7.3688 QC |
7.1712 QC |
| 2020-03-25 |
7.2154 QC |
4,035,496.3900 HSR |
7.2890 QC |
7.1002 QC |
7.4000 QC |
7.1418 QC |
| 2020-03-24 |
7.3001 QC |
8,062,725.1000 HSR |
7.2897 QC |
7.1450 QC |
7.4899 QC |
7.3105 QC |
| 2020-03-23 |
7.2092 QC |
8,050,667.2400 HSR |
7.1322 QC |
7.1005 QC |
7.4808 QC |
7.2862 QC |
| 2020-03-22 |
7.1314 QC |
12,449,120.3300 HSR |
7.1428 QC |
6.7676 QC |
7.4620 QC |
7.1200 QC |
| 2020-03-21 |
7.3173 QC |
11,388,301.1100 HSR |
7.5136 QC |
6.9752 QC |
7.8266 QC |
7.1209 QC |
| 2020-03-20 |
7.6941 QC |
11,890,975.8900 HSR |
7.8828 QC |
7.2000 QC |
7.9309 QC |
7.5053 QC |
| 2020-03-19 |
7.4889 QC |
24,751,215.2600 HSR |
7.1282 QC |
7.0600 QC |
8.3702 QC |
7.8496 QC |
| 2020-03-18 |
6.8557 QC |
12,856,423.9200 HSR |
6.5905 QC |
6.4800 QC |
7.1799 QC |
7.1208 QC |
| 2020-03-17 |
6.6441 QC |
9,131,980.0600 HSR |
6.7031 QC |
6.2626 QC |
6.7679 QC |
6.5850 QC |
| 2020-03-16 |
6.5502 QC |
11,630,769.9700 HSR |
6.4003 QC |
6.0332 QC |
6.8690 QC |
6.7000 QC |
| 2020-03-15 |
6.6634 QC |
22,471,865.5000 HSR |
6.9267 QC |
5.7414 QC |
7.1199 QC |
6.4000 QC |
| 2020-03-14 |
6.8709 QC |
8,025,721.8300 HSR |
6.8162 QC |
6.5645 QC |
7.1489 QC |
6.9256 QC |
| 2020-03-13 |
6.5595 QC |
23,346,493.7000 HSR |
6.3133 QC |
6.1371 QC |
7.2610 QC |
6.8056 QC |
| 2020-03-12 |
6.7281 QC |
65,660,565.9200 HSR |
7.1490 QC |
4.1800 QC |
7.3597 QC |
6.3072 QC |
| 2020-03-11 |
8.4669 QC |
31,103,047.4300 HSR |
9.7837 QC |
6.5241 QC |
10.0542 QC |
7.1500 QC |
| 2020-03-10 |
9.9089 QC |
4,337,614.4300 HSR |
9.9931 QC |
9.7199 QC |
10.3244 QC |
9.8246 QC |
| 2020-03-09 |
9.9084 QC |
7,227,759.7000 HSR |
9.8187 QC |
9.7153 QC |
10.4200 QC |
9.9981 QC |
| 2020-03-08 |
10.2299 QC |
19,619,211.7300 HSR |
10.6625 QC |
9.5888 QC |
11.0896 QC |
9.7973 QC |
| 2020-03-07 |
11.4359 QC |
12,704,855.9100 HSR |
12.2117 QC |
10.5168 QC |
12.3500 QC |
10.6600 QC |
| 2020-03-06 |
12.1085 QC |
5,413,444.1300 HSR |
12.0082 QC |
11.9622 QC |
12.4100 QC |
12.2088 QC |
| 2020-03-05 |
11.9359 QC |
8,533,171.2300 HSR |
11.8723 QC |
11.7701 QC |
12.4000 QC |
11.9995 QC |
| 2020-03-04 |
11.4724 QC |
6,311,462.0900 HSR |
11.0846 QC |
11.0400 QC |
12.0000 QC |
11.8601 QC |
| 2020-03-03 |
11.1372 QC |
4,336,790.0900 HSR |
11.1944 QC |
11.0500 QC |
11.4098 QC |
11.0800 QC |