Identifier on ZB.com: hsr_qc
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-05-07 |
7.4935 QC |
1,821,303.1900 HSR |
7.4669 QC |
7.3400 QC |
7.7900 QC |
7.5200 QC |
| 2019-05-06 |
7.4504 QC |
2,447,424.3600 HSR |
7.4360 QC |
7.4024 QC |
7.6999 QC |
7.4648 QC |
| 2019-05-05 |
7.4985 QC |
2,383,954.1000 HSR |
7.5833 QC |
7.2093 QC |
7.6354 QC |
7.4136 QC |
| 2019-05-04 |
7.5413 QC |
1,466,333.5300 HSR |
7.5050 QC |
7.4848 QC |
7.6552 QC |
7.5776 QC |
| 2019-05-03 |
7.7486 QC |
3,500,869.8100 HSR |
8.0078 QC |
7.4000 QC |
8.0409 QC |
7.4894 QC |
| 2019-05-02 |
7.9536 QC |
2,219,249.1200 HSR |
7.9008 QC |
7.7700 QC |
8.1025 QC |
8.0063 QC |
| 2019-05-01 |
7.8137 QC |
4,275,982.8900 HSR |
7.7367 QC |
7.4990 QC |
8.1254 QC |
7.8906 QC |
| 2019-04-30 |
7.7265 QC |
1,278,616.9500 HSR |
7.7259 QC |
7.6907 QC |
7.9800 QC |
7.7271 QC |
| 2019-04-29 |
7.6784 QC |
1,339,595.5100 HSR |
7.6323 QC |
7.5401 QC |
7.8290 QC |
7.7245 QC |
| 2019-04-28 |
7.8130 QC |
1,891,149.1400 HSR |
7.9763 QC |
7.5010 QC |
8.1201 QC |
7.6497 QC |
| 2019-04-27 |
7.9802 QC |
1,352,208.2600 HSR |
7.9603 QC |
7.9010 QC |
8.1600 QC |
8.0000 QC |
| 2019-04-26 |
7.9311 QC |
1,182,951.9300 HSR |
7.9022 QC |
7.8000 QC |
8.1234 QC |
7.9600 QC |
| 2019-04-25 |
8.0701 QC |
4,821,653.9600 HSR |
8.2395 QC |
7.6586 QC |
8.2959 QC |
7.9007 QC |
| 2019-04-24 |
8.1973 QC |
2,888,086.2000 HSR |
8.1814 QC |
7.9413 QC |
8.3415 QC |
8.2131 QC |
| 2019-04-23 |
8.6298 QC |
4,297,776.4900 HSR |
9.0793 QC |
8.0300 QC |
9.1800 QC |
8.1802 QC |
| 2019-04-22 |
9.0238 QC |
3,479,981.3100 HSR |
8.9844 QC |
8.8116 QC |
9.1499 QC |
9.0632 QC |
| 2019-04-21 |
8.9789 QC |
3,446,156.1100 HSR |
8.9739 QC |
8.6500 QC |
9.0999 QC |
8.9839 QC |
| 2019-04-20 |
9.3184 QC |
3,588,436.5000 HSR |
9.6629 QC |
8.7412 QC |
9.7349 QC |
8.9739 QC |
| 2019-04-19 |
9.6256 QC |
1,587,468.6000 HSR |
9.5903 QC |
9.5366 QC |
9.8000 QC |
9.6608 QC |
| 2019-04-18 |
9.7311 QC |
2,589,088.3000 HSR |
9.9087 QC |
9.5000 QC |
9.9100 QC |
9.5535 QC |
| 2019-04-17 |
9.7980 QC |
2,113,869.3000 HSR |
9.7082 QC |
9.6600 QC |
10.0670 QC |
9.8878 QC |
| 2019-04-16 |
9.6721 QC |
1,945,809.0600 HSR |
9.6440 QC |
9.6083 QC |
10.0000 QC |
9.7002 QC |
| 2019-04-15 |
9.8879 QC |
2,261,007.1900 HSR |
10.1396 QC |
9.5309 QC |
10.1401 QC |
9.6361 QC |
| 2019-04-14 |
10.1567 QC |
2,224,347.0000 HSR |
10.1834 QC |
10.0000 QC |
10.4500 QC |
10.1300 QC |
| 2019-04-13 |
10.2407 QC |
4,257,548.5800 HSR |
10.2734 QC |
9.9503 QC |
10.8800 QC |
10.2080 QC |
| 2019-04-12 |
10.1607 QC |
3,802,193.5700 HSR |
10.0096 QC |
9.9680 QC |
10.4456 QC |
10.3118 QC |
| 2019-04-11 |
9.9800 QC |
4,271,299.0600 HSR |
9.9502 QC |
9.6761 QC |
10.4160 QC |
10.0097 QC |
| 2019-04-10 |
10.5852 QC |
7,818,060.7500 HSR |
11.2200 QC |
9.5201 QC |
11.3532 QC |
9.9503 QC |
| 2019-04-09 |
10.8850 QC |
8,076,152.3100 HSR |
10.5600 QC |
10.4600 QC |
11.8600 QC |
11.2100 QC |
| 2019-04-08 |
10.7404 QC |
5,200,532.1900 HSR |
10.9300 QC |
10.2000 QC |
11.0800 QC |
10.5508 QC |
| 2019-04-07 |
11.1088 QC |
6,640,414.1900 HSR |
11.2900 QC |
10.5600 QC |
11.7401 QC |
10.9275 QC |
| 2019-04-06 |
11.2694 QC |
5,397,744.6400 HSR |
11.2488 QC |
11.0100 QC |
11.9600 QC |
11.2900 QC |
| 2019-04-05 |
11.1844 QC |
4,122,175.6100 HSR |
11.1200 QC |
10.8399 QC |
11.4300 QC |
11.2488 QC |
| 2019-04-04 |
11.1672 QC |
4,682,763.3400 HSR |
11.2238 QC |
10.4900 QC |
11.5000 QC |
11.1106 QC |
| 2019-04-03 |
11.1050 QC |
10,149,128.1100 HSR |
10.9862 QC |
10.5338 QC |
11.9800 QC |
11.2237 QC |
| 2019-04-02 |
10.6415 QC |
9,128,677.1900 HSR |
10.3000 QC |
10.2577 QC |
11.4712 QC |
10.9829 QC |
| 2019-04-01 |
10.0627 QC |
7,236,264.5700 HSR |
9.8255 QC |
9.6499 QC |
10.5613 QC |
10.2999 QC |
| 2019-03-31 |
9.7051 QC |
9,606,843.7900 HSR |
9.6002 QC |
9.5797 QC |
10.6619 QC |
9.8099 QC |
| 2019-03-30 |
9.4800 QC |
2,725,289.5200 HSR |
9.3600 QC |
9.2705 QC |
9.6003 QC |
9.6000 QC |
| 2019-03-29 |
9.3651 QC |
2,954,742.4700 HSR |
9.3790 QC |
9.3205 QC |
9.7100 QC |
9.3511 QC |
| 2019-03-28 |
9.3236 QC |
2,024,508.9200 HSR |
9.2682 QC |
9.2492 QC |
9.4699 QC |
9.3789 QC |
| 2019-03-27 |
9.2991 QC |
2,952,893.5400 HSR |
9.3300 QC |
9.1666 QC |
9.5311 QC |
9.2681 QC |
| 2019-03-26 |
9.1144 QC |
3,406,796.3500 HSR |
8.9013 QC |
8.9012 QC |
9.4000 QC |
9.3274 QC |
| 2019-03-25 |
9.0509 QC |
5,176,394.0000 HSR |
9.2005 QC |
8.7000 QC |
9.3456 QC |
8.9012 QC |
| 2019-03-24 |
9.4482 QC |
5,226,056.9300 HSR |
9.6885 QC |
9.2079 QC |
9.7301 QC |
9.2079 QC |
| 2019-03-23 |
9.7343 QC |
12,647,330.0000 HSR |
9.7800 QC |
9.5000 QC |
10.4574 QC |
9.6885 QC |
| 2019-03-22 |
9.3505 QC |
11,304,826.8500 HSR |
8.9210 QC |
8.8308 QC |
10.2766 QC |
9.7800 QC |
| 2019-03-21 |
8.8705 QC |
2,137,247.6800 HSR |
8.8200 QC |
8.7544 QC |
8.9820 QC |
8.9210 QC |
| 2019-03-20 |
8.8533 QC |
4,879,367.5900 HSR |
8.9002 QC |
8.7085 QC |
9.3000 QC |
8.8063 QC |
| 2019-03-19 |
8.9451 QC |
3,233,195.3000 HSR |
8.9900 QC |
8.8456 QC |
9.0946 QC |
8.9002 QC |