Chinese Companies on 4-Jan-2008 (Fri)

January 5, 2008 at 9:03 am | Posted in China related companies, Daily Close Information | Leave a comment
Tags:

20080104  Listed by price change (CHINESE STOCKS)

SCODE EXC  SEC O  $ UP  CLOSE      VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
PTR   NYSE B08 Y  5.36 176.00  1571700    3.14  7.66  3.79    1.43          
EDU   NYSE S21 Y  3.89  81.82   870900    4.99 -0.53  7.78    1.22          
SEED  NASD F04    2.44   9.74 12377100   33.42  0.10  2.83    9.72          
SNP   NYSE B06 Y  0.70 143.50   701700    0.49  4.19  4.44    0.49          
SOLF  NASD T26 Y  0.69  37.64  4310500    1.87 -1.20  2.59   -0.50          
CEO   NYSE B06 Y  0.66 170.50   586100    0.39  4.06  5.83    0.40          
CTRP  NASD S48 Y  0.28  56.87   533400    0.49 -0.59  1.39    0.22          
MPEL  NASD S48 Y  0.20  10.91  1996000    1.87  0.09  0.58   -0.38          
LTON  NASD T32    0.09   3.11   163400    2.98  0.00  0.26    0.27          
ASTT  NASD T27    0.00   0.69     8600    0.00 -0.03  0.03    0.15          
WX    NYSE H04    0.00  30.30   320200    0.00 -0.72  1.41   -0.28          
NWD   AMEX C23   -0.01   0.94    82800   -1.05  0.00  0.04    0.31          
KUN   AMEX H06   -0.03   7.42   189800   -0.40  0.30  0.62    0.14          
JADE  NASD C24 Y -0.03   4.65  3806300   -0.64 -0.12  1.06    0.78          
ATV   NYSE T15 Y -0.03   9.42    78700   -0.32 -0.16  0.68   -0.33          
CN    NYSE T31 Y -0.05  59.12   307200   -0.08  1.33  1.98    0.71          
DSWL  NASD C26   -0.06   6.03    22300   -0.99 -0.04  0.13    0.43          
UTSI  NASD T32 Y -0.06   2.76  1469700   -2.13 -0.03  0.15    0.15          
ATS   NYSE T31   -0.06   1.97    21600   -2.96 -0.08  0.16   -0.38          
GA    NYSE T15   -0.07  12.72  1812100   -0.55 -0.50  0.58   -0.33          
MHJ   AMEX S60   -0.10   8.20    35500   -1.20  0.12  0.41   -0.34          
TSTC  NASD T31   -0.10   6.00    44600   -1.64 -0.13  0.35    0.51          
NINE  NASD T02 Y -0.11   3.08    94200   -3.45  0.00  0.17    0.58          
PACT  NASD T03 Y -0.14   3.93    86000   -3.44 -0.07  0.13    0.30          
SMI   NYSE T25 Y -0.14   4.78   214400   -2.85  0.05  0.22    0.76          
HRAY  NASD T02   -0.15   4.03   121400   -3.59 -0.09  0.22    1.38          
CHINA NASD T13 Y -0.19   4.19  3353700   -4.34  0.11  0.33    0.18          
JOBS  NASD S56   -0.19  18.01    51900   -1.04  1.36  1.63    0.20          
NTES  NASD T13 Y -0.19  18.97   874800   -0.99 -0.12  0.50   -0.14          
VIMC  NASD T26 Y -0.20   3.75    71300   -5.06 -0.15  0.08    0.34          
TBV   AMEX H06   -0.21   2.17    54200   -8.82  0.00  0.30    1.15          
ACTS  NASD T26 Y -0.22   4.13   150000   -5.06 -0.08  0.19    0.08          
LONG  NASD S40   -0.24   7.94   110000   -2.93 -0.17  0.40    0.99          
SORL  NASD S12   -0.24   6.93    70200   -3.35 -0.07  0.50    1.53          
XING  NASD T07 Y -0.25   7.71   452200   -3.14 -0.06  0.21    0.25          
SVA   AMEX H05 Y -0.30   4.88   226900   -5.79  0.00  0.37   -0.14          
XFML  NASD T07 Y -0.32   5.80   481100   -5.23 -0.09  0.32    0.19          
CAAS  NASD C03   -0.36   6.92   112300   -4.95  0.07  0.50    1.05          
CYD   NYSE G04 Y -0.37   9.28   271800   -3.83  0.00  0.49    1.22          
SPRD  NASD T24   -0.38  12.02   175600   -3.06 -0.18  0.73   -0.36          
ADY   AMEX C11   -0.41  12.11    45000   -3.27  0.13  0.76    0.79          
CPSL  NASD B16   -0.42   5.40  1098200   -7.22 -0.30  0.24    0.56          
FFHL  NASD C26   -0.42   5.39    89300   -7.23 -0.05  0.49    0.26          
CBAK  NASD G09 Y -0.43   5.20   713600   -7.64 -0.13  0.30   -0.22          
CNTF  NASD T07 Y -0.43   5.34   298900   -7.45 -0.11  0.65    1.14          
KONG  NASD S12 Y -0.44   6.45   846600   -6.39 -0.29  0.28   -0.79          
AOB   AMEX H04 Y -0.44  10.31  1798100   -4.09 -0.25  0.40    0.50          
SCR   NYSE H05   -0.44  13.04    60100   -3.26  0.02  0.48    0.05          
QXM   NYSE T32 Y -0.45   8.15   169100   -5.23 -0.13  0.44    0.56          
ASIA  NASD T15 Y -0.48   9.95   331100   -4.60 -0.16  0.58   -0.23          
NCTY  NASD S26 Y -0.51  20.95   231200   -2.38  0.27  1.07   -0.53          
GSH   NYSE S44   -0.54  34.86   116700   -1.53 -0.81  1.08    1.19          
TCM   NYSE H01   -0.54   9.11    29900   -5.60  0.09  0.71    0.26          
CTDC  NASD T02   -0.61   8.84   829300   -6.46 -0.45  0.39   -0.77          
CHU   NYSE T32 Y -0.70  20.42  1250500   -3.31 -0.43  0.63    0.18          
GRRF  NASD T32   -0.75   7.79   183200   -8.78 -0.04  0.85    1.68          
JFC   NYSE       -0.75  24.64    14100   -2.95 -0.11  0.68    0.88          
SSRX  NASD H01   -0.78  13.85   188000   -5.33 -0.62  0.85    0.43          
NTE   NYSE C07 Y -0.81  11.11   340500   -6.80 -0.02  0.88    1.59          
HNP   NYSE U03 Y -0.82  39.57   468400   -2.03 -0.29  1.10    1.90          
PWRD  NASD T01   -0.85  29.42   301800   -2.81 -1.12  1.35   -0.25          
SNDA  NASD T15 Y -0.87  32.28   880400   -2.62 -0.60  0.87    0.01          
YZC   NYSE B07   -0.87  93.69   101400   -0.92  1.08  2.85    1.56          
YTEC  NASD       -0.91  12.11   171400   -6.99 -0.15  0.87   -0.37          
EFUT  NASD T02   -0.95  16.80   126200   -5.35 -0.50  0.68   -0.28          
COGO  NASD T07 Y -1.00  14.30   430400   -6.54 -0.18  0.92    0.27          
PGJ   AMEX     Y -1.03  32.83  1335100   -3.04 -0.12  0.94    0.72          
GIGM  NASD T14 Y -1.03  17.98  1011400   -5.42 -0.31  0.80    0.84          
CHN   NYSE       -1.09  36.59    81000   -2.89 -0.17  1.14   -0.20          
EJ    NYSE F14 Y -1.19  23.00   421000   -4.92 -0.19  1.23   -0.02          
HMIN  NASD S33 Y -1.23  33.57   360000   -3.53 -0.66  1.39   -0.17          
CHDX  NASD S37   -1.33  33.08   217800   -3.87 -0.41  1.70    0.44          
CSUN  NASD T25 Y -1.46  15.68  4281500   -8.52 -0.99  1.28   -0.41          
ACH   NYSE B02 Y -1.48  46.62  1591200   -3.08 -0.29  1.55    0.59          
CHNR  NASD S31   -1.51  22.64   260300   -6.25 -0.38  1.24   -0.05          
SINA  NASD T15 Y -1.53  45.00  1621500   -3.29 -0.54  1.56   -0.40          
CHL   NYSE T32 Y -1.56  83.88  2301200   -1.83  0.55  2.57    0.71          
MR    NYSE H13 Y -1.61  39.86   744100   -3.88 -0.58  1.56    0.46          
LFC   NYSE F10 Y -1.64  73.00  2632500   -2.20 -0.19  1.82    2.19          
HRBN  NASD G09   -1.70  26.02   224800   -6.13 -2.22  1.57    0.00          
JRJC  NASD S12   -1.74  18.60   825300   -8.55 -0.69  1.18    0.57          
SYUT  NASD C05   -1.79  26.60    21300   -6.31  0.81  3.01    0.00          
CAF   NYSE       -1.90  47.54   325300   -3.84 -0.10  2.05    0.80          
SHI   NYSE B17   -1.90  57.30   124800   -3.21  0.25  2.45    0.75          
JST   AMEX T09   -2.07  28.15    83000   -6.85 -0.52  2.06    1.92          
ZNH   NYSE S34   -2.09  60.51   157600   -3.34 -0.51  2.06   -0.08          
CSIQ  NASD T26 Y -2.11  27.79  2110800   -7.06 -1.00  1.70   -0.51          
CHA   NYSE T31 Y -2.12  76.26   473300   -2.70 -0.60  2.51    0.45          
LDK   NYSE T09 Y -2.36  45.41  2240500   -4.94 -1.71  1.80   -0.25          
JASO  NASD T26 Y -2.48  71.86  2116200   -3.34 -1.76  2.68   -0.11          
GSOL  NASD T15   -2.67  26.19   564000   -9.25 -1.91  2.04   -0.16          
SOHU  NASD T13 Y -2.74  50.46  1155100   -5.15 -1.12  2.75    0.53          
CMED  NASD H13 Y -2.75  46.75  1103300   -5.56 -1.02  2.55   -0.38          
YGE   NYSE T25 Y -3.15  34.87  3419000   -8.29 -1.02  2.40   -0.08          
FXI   NYSE     Y -3.19 163.61  7968600   -1.91  0.61  4.86    0.80          
FMCN  NASD S01 Y -3.27  55.71  2584400   -5.54 -1.08  3.05    0.52          
TSL   NYSE T26 Y -4.43  50.33   973800   -8.09 -0.96  3.96   -0.26          
CEA   NYSE S34   -4.88  85.88    50800   -5.38 -0.81  4.49    0.39          
STP   NYSE T09 Y -6.38  81.84  3885000   -7.23 -1.97  5.23    0.05          
BIDU  NASD T13 Y -14.1 361.00  5926000   -3.76 -10.5 13.53    0.26          
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

Create a free website or blog at WordPress.com.
Entries and comments feeds.

%d bloggers like this: