Identifier on ZB.com: hsr_qc
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-03-18 |
8.9321 QC |
2,857,804.3500 HSR |
8.8782 QC |
8.8517 QC |
9.1145 QC |
8.9859 QC |
| 2019-03-17 |
8.9642 QC |
3,371,338.5500 HSR |
9.0501 QC |
8.8456 QC |
9.1775 QC |
8.8782 QC |
| 2019-03-16 |
8.9890 QC |
3,484,602.0600 HSR |
8.9279 QC |
8.8000 QC |
9.2080 QC |
9.0501 QC |
| 2019-03-15 |
8.9767 QC |
2,313,077.6200 HSR |
9.0255 QC |
8.8188 QC |
9.2221 QC |
8.9279 QC |
| 2019-03-14 |
8.9828 QC |
3,134,008.4800 HSR |
8.9400 QC |
8.8669 QC |
9.3377 QC |
9.0255 QC |
| 2019-03-13 |
8.8447 QC |
5,985,903.2100 HSR |
8.7494 QC |
8.7100 QC |
9.3800 QC |
8.9400 QC |
| 2019-03-12 |
8.6185 QC |
8,870,114.7700 HSR |
8.5000 QC |
8.3358 QC |
9.6500 QC |
8.7369 QC |
| 2019-03-11 |
8.3552 QC |
3,557,329.1000 HSR |
8.1930 QC |
8.0000 QC |
8.6062 QC |
8.5174 QC |
| 2019-03-10 |
8.3416 QC |
3,446,771.0200 HSR |
8.4902 QC |
8.1640 QC |
8.8500 QC |
8.1930 QC |
| 2019-03-09 |
8.7550 QC |
5,069,486.1200 HSR |
9.0200 QC |
8.4504 QC |
9.1500 QC |
8.4900 QC |
| 2019-03-08 |
8.5300 QC |
19,063,756.8100 HSR |
8.0400 QC |
8.0300 QC |
9.6533 QC |
9.0200 QC |
| 2019-03-07 |
7.8853 QC |
3,822,249.5200 HSR |
7.7350 QC |
7.6781 QC |
8.2277 QC |
8.0355 QC |
| 2019-03-06 |
7.6746 QC |
3,293,528.2900 HSR |
7.6312 QC |
7.5500 QC |
8.1000 QC |
7.7180 QC |
| 2019-03-05 |
7.6256 QC |
2,260,582.4400 HSR |
7.6200 QC |
7.5100 QC |
7.8680 QC |
7.6311 QC |
| 2019-03-04 |
7.4650 QC |
1,833,506.6300 HSR |
7.3100 QC |
7.1909 QC |
7.7270 QC |
7.6200 QC |
| 2019-03-03 |
7.5178 QC |
2,627,716.2000 HSR |
7.7053 QC |
7.0001 QC |
7.8330 QC |
7.3302 QC |
| 2019-03-02 |
7.7496 QC |
951,033.1100 HSR |
7.8002 QC |
7.6928 QC |
7.8766 QC |
7.6989 QC |
| 2019-03-01 |
7.8223 QC |
1,041,385.4900 HSR |
7.8285 QC |
7.7203 QC |
7.9345 QC |
7.8160 QC |
| 2019-02-28 |
7.8344 QC |
1,432,656.5500 HSR |
7.8100 QC |
7.7200 QC |
7.9999 QC |
7.8588 QC |
| 2019-02-27 |
7.7902 QC |
1,171,394.1900 HSR |
7.7802 QC |
7.6200 QC |
7.9400 QC |
7.8001 QC |
| 2019-02-26 |
7.8651 QC |
1,440,424.6400 HSR |
7.9500 QC |
7.7001 QC |
8.0270 QC |
7.7802 QC |
| 2019-02-25 |
7.8096 QC |
2,281,026.2000 HSR |
7.6600 QC |
7.6080 QC |
8.0099 QC |
7.9592 QC |
| 2019-02-24 |
7.6190 QC |
2,980,622.6700 HSR |
7.5841 QC |
7.4701 QC |
7.7999 QC |
7.6538 QC |
| 2019-02-23 |
7.7770 QC |
7,264,176.2900 HSR |
7.9700 QC |
7.5766 QC |
8.5000 QC |
7.5840 QC |
| 2019-02-22 |
7.8597 QC |
3,206,217.1000 HSR |
7.7310 QC |
7.7305 QC |
8.1277 QC |
7.9884 QC |
| 2019-02-21 |
7.6752 QC |
1,522,873.7200 HSR |
7.6193 QC |
7.5915 QC |
7.8764 QC |
7.7310 QC |
| 2019-02-20 |
7.7644 QC |
3,212,787.4800 HSR |
7.9100 QC |
7.5003 QC |
8.1799 QC |
7.6187 QC |
| 2019-02-19 |
8.0437 QC |
2,957,033.4000 HSR |
8.1800 QC |
7.7005 QC |
8.2200 QC |
7.9073 QC |
| 2019-02-18 |
8.0360 QC |
5,688,647.9900 HSR |
7.9010 QC |
7.8967 QC |
8.2500 QC |
8.1709 QC |
| 2019-02-17 |
7.7855 QC |
3,736,925.0900 HSR |
7.6700 QC |
7.5605 QC |
7.9890 QC |
7.9010 QC |
| 2019-02-16 |
7.6437 QC |
1,987,196.4400 HSR |
7.6274 QC |
7.4800 QC |
7.8000 QC |
7.6600 QC |
| 2019-02-15 |
7.5829 QC |
1,659,839.3200 HSR |
7.5442 QC |
7.5118 QC |
7.7771 QC |
7.6215 QC |
| 2019-02-14 |
7.4777 QC |
3,971,949.6100 HSR |
7.4346 QC |
7.4000 QC |
8.0800 QC |
7.5208 QC |
| 2019-02-13 |
7.4150 QC |
1,850,684.5300 HSR |
7.4000 QC |
7.2772 QC |
7.6466 QC |
7.4300 QC |
| 2019-02-12 |
7.5855 QC |
3,420,294.2900 HSR |
7.7710 QC |
7.3900 QC |
7.9026 QC |
7.4000 QC |
| 2019-02-11 |
7.8126 QC |
3,430,212.8400 HSR |
7.8591 QC |
7.5100 QC |
8.0023 QC |
7.7661 QC |
| 2019-02-10 |
8.1446 QC |
6,620,319.6300 HSR |
8.4301 QC |
7.6000 QC |
8.5888 QC |
7.8591 QC |
| 2019-02-09 |
7.9951 QC |
9,628,354.5800 HSR |
7.5600 QC |
7.3848 QC |
8.7611 QC |
8.4301 QC |
| 2019-02-08 |
7.1992 QC |
5,646,304.8100 HSR |
6.8477 QC |
6.8303 QC |
8.0008 QC |
7.5507 QC |
| 2019-02-07 |
6.5106 QC |
5,236,633.4400 HSR |
6.1800 QC |
6.0900 QC |
7.6500 QC |
6.8411 QC |
| 2019-02-06 |
6.0894 QC |
782,103.9900 HSR |
5.9800 QC |
5.9727 QC |
6.2444 QC |
6.1988 QC |
| 2019-02-05 |
6.0229 QC |
966,074.2300 HSR |
6.0658 QC |
5.9539 QC |
6.1484 QC |
5.9800 QC |
| 2019-02-04 |
6.1109 QC |
759,577.9500 HSR |
6.1561 QC |
6.0656 QC |
6.4000 QC |
6.0657 QC |
| 2019-02-03 |
6.1503 QC |
644,602.8900 HSR |
6.1300 QC |
6.0895 QC |
6.2398 QC |
6.1705 QC |
| 2019-02-02 |
6.0816 QC |
1,030,208.0300 HSR |
6.0390 QC |
5.9700 QC |
6.2000 QC |
6.1242 QC |
| 2019-02-01 |
5.9813 QC |
1,358,937.8000 HSR |
5.9235 QC |
5.9000 QC |
6.2890 QC |
6.0390 QC |
| 2019-01-31 |
5.9068 QC |
2,053,668.5300 HSR |
5.8900 QC |
5.6730 QC |
6.0500 QC |
5.9235 QC |
| 2019-01-30 |
6.1038 QC |
1,988,873.8000 HSR |
6.3267 QC |
5.8595 QC |
6.3606 QC |
5.8808 QC |
| 2019-01-29 |
6.3067 QC |
1,361,735.5200 HSR |
6.2867 QC |
6.1002 QC |
6.3830 QC |
6.3267 QC |
| 2019-01-28 |
6.1584 QC |
2,098,643.2700 HSR |
6.0300 QC |
5.9602 QC |
6.3000 QC |
6.2867 QC |