Chinese Companies on 17-Dec-2007 (Mon)

December 17, 2007 at 11:14 pm | Posted in China related companies, Daily Close Information | Leave a comment
Tags:

20071217  Listed by price change (CHINESE STOCKS)

SCODE EXC  SEC O  $ UP  CLOSE      VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
LDK   NYSE T09 Y 11.34  68.18 12873300   19.95 14.17 10.65    3.87          
EFUT  NASD T02    0.88  18.66   444700    4.95 -0.33  3.01    3.73          
KONG  NASD S12 Y  0.87   6.29  6935700   16.05  0.65  1.28   14.20          
MPEL  NASD S48 Y  0.87  12.60  5424500    7.42 -0.16  1.74    1.21          
SPRD  NASD T24    0.37  11.13   186300    3.44  0.15  0.39   -0.33          
QXM   NYSE T32 Y  0.29   8.32   282300    3.61 -0.03  0.61    0.84          
TCM   NYSE H01    0.29   8.62    96000    3.48  0.07  0.41    0.50          
LONG  NASD S40    0.10   7.80    36600    1.30 -0.16  0.39    0.46          
SORL  NASD S12    0.01   6.66    39500    0.15  0.05  0.44   -0.15          
UTSI  NASD T32 Y  0.01   2.74  1818000    0.37 -0.02  0.09   -0.12          
NWD   AMEX C23   -0.01   0.94   171900   -1.05  0.01  0.02    1.93          
ASTT  NASD T27   -0.02   0.89    23600   -2.20  0.00  0.06    0.49          
HRAY  NASD T02   -0.02   4.09    97900   -0.49 -0.11  0.19   -0.26          
VIMC  NASD T26 Y -0.03   3.88    59400   -0.77 -0.02  0.07   -0.44          
NTE   NYSE C07 Y -0.03  11.47   144100   -0.26  0.10  0.17   -0.43          
SMI   NYSE T25 Y -0.03   4.74   193500   -0.63 -0.06  0.12   -0.38          
TBV   AMEX H06   -0.05   2.47    27600   -1.98 -0.02  0.14    0.17          
ATS   NYSE T31   -0.05   1.97    38700   -2.48 -0.02  0.08   -0.12          
DSWL  NASD C26   -0.07   6.49    25600   -1.07 -0.06  0.25   -0.56          
LTON  NASD T32   -0.07   3.13   103100   -2.19 -0.09  0.23    2.25          
XING  NASD T07 Y -0.08   8.23   307200   -0.96  0.00  0.21   -0.18          
SVA   AMEX H05 Y -0.10   4.03   350800   -2.42  0.00  0.23    0.66          
NCTY  NASD S26 Y -0.10  24.01   493400   -0.41 -0.11  0.49    0.54          
CNTF  NASD T07 Y -0.11   5.62   324900   -1.92  0.00  0.36   -0.03          
CSUN  NASD T25 Y -0.11  10.78  3407000   -1.01  1.06  1.47   -0.52          
CBAK  NASD G09 Y -0.12   4.28   673700   -2.73 -0.05  0.27   -0.37          
NINE  NASD T02 Y -0.14   3.44    93400   -3.91 -0.11  0.16    0.64          
MHJ   AMEX S60   -0.15   8.81    37100   -1.67  0.50  0.78    1.33          
NTES  NASD T13 Y -0.15  19.86  1048400   -0.75  0.10  0.41    1.69          
TSTC  NASD T31   -0.15   5.25    46500   -2.78 -0.03  0.23    0.29          
XFML  NASD T07 Y -0.15   5.95   325000   -2.46 -0.10  0.20    0.52          
YTEC  NASD       -0.19  13.00   110400   -1.44 -0.10  0.64    1.18          
ACTS  NASD T26 Y -0.22   4.25   237200   -4.92 -0.11  0.28    2.03          
CPSL  NASD B16   -0.24   5.62  1108700   -4.10 -0.06  0.50   -0.10          
PACT  NASD T03 Y -0.25   4.62    25700   -5.13 -0.04  0.22   -0.48          
SCR   NYSE H05   -0.28  12.32    81300   -2.22 -0.15  0.57   -0.66          
ATV   NYSE T15 Y -0.32   9.20   186400   -3.36 -0.15  0.48   -0.28          
SEED  NASD F04   -0.33   5.77   528000   -5.41 -0.05  0.80    0.45          
JOBS  NASD S56   -0.35  18.25    40600   -1.88 -0.35  0.24    0.04          
GRRF  NASD T32   -0.39   7.85   130600   -4.73 -0.22  0.42   -0.10          
HRBN  NASD G09   -0.39  19.85    83700   -1.93 -0.01  1.89   -0.18          
GA    NYSE T15   -0.41  10.70  2073400   -3.69 -0.11  0.43   -0.03          
KUN   AMEX H06   -0.43   5.52   142400   -7.23 -0.28  0.43   -0.48          
CHINA NASD T13 Y -0.44   3.74 11725000  -10.53  0.04  0.61    0.02          
FFHL  NASD C26   -0.44   6.07   172300   -6.76  0.00  0.46   -0.12          
CAAS  NASD C03   -0.48   7.46    80900   -6.05  0.06  0.57   -0.37          
HMIN  NASD S33 Y -0.48  36.13   182200   -1.31 -0.30  1.41   -0.12          
AOB   AMEX H04 Y -0.53  10.55  1230200   -4.78 -0.09  0.57   -0.08          
CYD   NYSE G04 Y -0.53   9.72   292800   -5.17 -0.24  0.53    1.19          
CTDC  NASD T02   -0.61   5.65   340000   -9.74 -0.15  0.60   -0.41          
JADE  NASD C24 Y -0.66   3.53   923600  -15.75  0.01  0.70    0.56          
GIGM  NASD T14 Y -0.80  18.33   772400   -4.18 -0.11  1.18   -0.42          
JFC   NYSE       -0.83  24.23    46700   -3.31  0.40  1.23    1.30          
TSL   NYSE T26 Y -0.85  47.98   602300   -1.74  0.32  2.80   -0.39          
CHU   NYSE T32 Y -0.96  18.64  1327500   -4.90 -0.10  0.87    0.86          
SSRX  NASD H01   -0.97  13.57   296100   -6.67 -0.49  1.06    1.90          
JST   AMEX T09   -1.04  25.01    42800   -3.99 -0.05  1.52   -0.18          
WX    NYSE H04   -1.07  27.69   238400   -3.72 -0.26  1.21   -0.59          
ASIA  NASD T15 Y -1.20  10.59   568300  -10.18 -0.05  1.31    0.55          
CHDX  NASD S37   -1.28  32.88    70500   -3.75 -0.12  1.42   -0.69          
COGO  NASD T07 Y -1.39  15.81   527700   -8.08 -0.14  1.39    1.40          
HNP   NYSE U03 Y -1.48  38.84   305300   -3.67 -0.32  1.40   -0.20          
JRJC  NASD S12   -1.63  20.17   762700   -7.48  0.62  2.80    0.06          
SYUT  NASD C05   -1.73  36.43    14000   -4.53 -0.16  2.00    0.73          
JASO  NASD T26 Y -1.78  68.07  4354700   -2.55  1.95  7.69   -0.34          
GSOL  NASD T15   -1.81  27.74   335700   -6.13 -0.25  2.53    0.45          
PGJ   AMEX     Y -1.84  31.68  1119300   -5.49 -1.01  1.62    0.49          
CHNR  NASD S31   -1.86  23.21   278500   -7.42 -0.37  1.94   -0.45          
PWRD  NASD T01   -2.03  27.07   729800   -6.98 -0.10  2.76    0.31          
CN    NYSE T31 Y -2.12  59.50   352200   -3.44 -1.12  1.56    0.02          
SNDA  NASD T15 Y -2.22  34.50  1204600   -6.05 -0.55  2.34    0.73          
CMED  NASD H13 Y -2.23  40.14   270400   -5.26 -0.56  1.95    0.28          
CSIQ  NASD T26 Y -2.32  21.20  2121500   -9.86  0.87  3.39    0.11          
SOLF  NASD T26 Y -2.36  24.01  2255900   -8.95  0.43  3.01   -0.41          
GSH   NYSE S44   -2.42  33.27    68600   -6.78 -0.66  1.91    2.45          
CTRP  NASD S48 Y -2.67  56.56   776100   -4.51 -1.01  3.67    0.39          
YGE   NYSE T25 Y -2.74  33.21  3470600   -7.62  0.18  4.17   -0.38          
ACH   NYSE B02 Y -2.80  48.72  1608800   -5.43 -0.72  2.50    0.09          
ADY   AMEX C11   -2.85  11.15   197500  -20.36 -1.45  2.24   -0.51          
EJ    NYSE F14 Y -2.96  20.92  1197200  -12.40 -0.36  3.05    0.85          
FMCN  NASD S01 Y -3.10  54.70  3123700   -5.36  0.89  4.39   -0.20          
CAF   NYSE       -3.30  48.10   307900   -6.42 -0.67  2.73    1.52          
CHN   NYSE       -3.57  45.50   161200   -7.28 -0.88  3.01    0.73          
ZNH   NYSE S34   -3.66  54.70    87400   -6.27 -1.54  2.52    1.28          
LFC   NYSE F10 Y -3.90  74.03  2411300   -5.00 -2.68  2.31    0.39          
MR    NYSE H13 Y -4.01  37.66  1502100   -9.62  0.20  4.50    1.19          
CHL   NYSE T32 Y -4.07  83.04  2817100   -4.67 -2.05  2.82    0.55          
SINA  NASD T15 Y -4.10  44.68  1796900   -8.41 -0.49  5.05    0.54          
CHA   NYSE T31 Y -4.11  68.27   529200   -5.68 -2.37  2.90    1.20          
STP   NYSE T09 Y -4.30  78.43  4306700   -5.20  0.75  6.18    0.21          
SOHU  NASD T13 Y -4.48  51.54  1204800   -8.00 -0.51  4.94    0.52          
SHI   NYSE B17   -4.61  58.67    53000   -7.29 -1.78  3.16    0.57          
YZC   NYSE B07   -4.88  89.56    64400   -5.17 -2.41  4.09    0.36          
EDU   NYSE S21 Y -5.84  73.25   770300   -7.38 -0.50  6.52    0.81          
CEA   NYSE S34   -7.50  77.74    26400   -8.80 -4.66  3.42    0.08          
CEO   NYSE B06 Y -7.92 151.67   593800   -4.96 -5.84  4.49    0.24          
SNP   NYSE B06 Y -8.45 133.55   665800   -5.95 -5.00  4.42    0.36          
PTR   NYSE B08 Y -9.38 172.43  1230000   -5.16 -3.27  8.81    0.37          
FXI   NYSE     Y -10.3 161.25  7798900   -5.98 -4.14  6.95    0.44          
BIDU  NASD T13 Y -36.9 356.00  8375300   -9.39 -4.36 43.83    0.75          
Advertisements

Leave a Comment »

RSS feed for comments on this post. TrackBack URI

Leave a Reply

Please log in using one of these methods to post your comment:

WordPress.com Logo

You are commenting using your WordPress.com account. Log Out / Change )

Twitter picture

You are commenting using your Twitter account. Log Out / Change )

Facebook photo

You are commenting using your Facebook account. Log Out / Change )

Google+ photo

You are commenting using your Google+ account. Log Out / Change )

Connecting to %s

Blog at WordPress.com.
Entries and comments feeds.

%d bloggers like this: