Chinese companies on 10-Jan-2008 (Thu)

January 11, 2008 at 11:37 am | Posted in China related companies, Daily Close Information | Leave a comment
Tags:

20080110  Listed by price change (CHINESE STOCKS)

SCODE EXC  SEC O  $ UP  CLOSE      VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
CEA   NYSE S34    6.19  92.64    45700    7.16  1.43  6.12    1.29          
CHA   NYSE T31 Y  5.65  90.85  1060800    6.63  3.55  3.95    0.28          
YZC   NYSE B07    5.44 104.62   182500    5.48 -0.13  6.95    0.81          
EJ    NYSE F14 Y  3.63  27.86  1951700   14.98  0.02  3.84    4.52          
CEO   NYSE B06 Y  2.73 183.36   626100    1.51 -2.38  7.45   -0.22          
CN    NYSE T31 Y  2.56  65.01   581400    4.10  1.54  3.27    0.38          
CHDX  NASD S37    2.23  35.65   227200    6.67 -0.70  3.20    0.16          
CMED  NASD H13 Y  2.08  52.25   858400    4.15 -0.47  3.08   -0.40          
EDU   NYSE S21 Y  1.88  83.50   396900    2.30 -0.63  5.73   -0.41          
CHU   NYSE T32 Y  1.76  22.97  3564300    8.30  1.12  1.11    1.20          
LDK   NYSE T09 Y  1.69  44.99  2535800    3.90 -1.28  4.05   -0.45          
JST   AMEX T09    1.39  26.99    47000    5.43 -0.15  2.10   -0.41          
JRJC  NASD S12    1.36  19.35  1208000    7.56  0.26  2.37    0.75          
FXI   NYSE     Y  1.35 177.75  9506500    0.77 -3.05  7.93   -0.12          
ACH   NYSE B02 Y  1.05  49.16  1691500    2.18 -0.12  2.57   -0.15          
GIGM  NASD T14 Y  0.86  18.28  1047400    4.94 -0.27  1.41   -0.16          
GA    NYSE T15    0.78  12.74  2060700    6.52  0.02  0.99    0.07          
ZNH   NYSE S34    0.77  60.26   160300    1.29 -0.94  2.87    0.47          
ADY   AMEX C11    0.72  11.88    63400    6.45 -0.16  1.57    0.42          
CHNR  NASD S31    0.70  22.35   293500    3.23 -0.49  2.05    0.55          
CAF   NYSE        0.70  55.00   266900    1.29 -0.10  1.88   -0.49          
SOHU  NASD T13 Y  0.60  49.50   850700    1.23  0.16  2.58   -0.29          
SNDA  NASD T15 Y  0.57  30.48   954500    1.91 -0.05  1.67   -0.48          
JOBS  NASD S56    0.53  17.74    14700    3.08 -0.31  0.99   -0.55          
PGJ   AMEX     Y  0.48  33.61  1059700    1.45 -0.20  1.23   -0.16          
CTRP  NASD S48 Y  0.48  54.57   436600    0.89 -0.05  2.13   -0.11          
EFUT  NASD T02    0.45  15.59   114100    2.97 -0.21  1.50   -0.22          
YTEC  NASD        0.44  12.55    88200    3.63 -0.22  0.81   -0.37          
SVA   AMEX H05 Y  0.42   4.50   323800   10.29 -0.02  0.53   -0.20          
NTES  NASD T13 Y  0.36  19.26   883300    1.90  0.00  0.68   -0.20          
LFC   NYSE F10 Y  0.35  76.75  1854500    0.46 -1.48  4.12   -0.35          
QXM   NYSE T32 Y  0.32   8.23   122900    4.05 -0.15  0.69   -0.29          
HRAY  NASD T02    0.27   3.94    48800    7.36 -0.03  0.43   -0.64          
ASIA  NASD T15 Y  0.25  10.04   294300    2.55 -0.16  0.55   -0.33          
CYD   NYSE G04 Y  0.24   9.13   232800    2.70 -0.09  0.68   -0.23          
XFML  NASD T07 Y  0.23   5.47   632300    4.39 -0.15  0.55   -0.12          
KONG  NASD S12 Y  0.22   5.97   322500    3.83  0.06  0.29   -0.20          
ACTS  NASD T26 Y  0.19   4.00   169000    4.99  0.00  0.21   -0.37          
CHN   NYSE        0.19  38.43    84300    0.50 -0.93  1.41   -0.23          
CTDC  NASD T02    0.16   7.54   487200    2.17 -0.17  0.59   -0.09          
XING  NASD T07 Y  0.16   7.71   460900    2.12 -0.10  0.51   -0.10          
NCTY  NASD S26 Y  0.13  19.86   152700    0.66 -0.23  0.56   -0.48          
PWRD  NASD T01    0.11  30.10   417500    0.37 -0.87  2.33   -0.27          
SPRD  NASD T24    0.11  11.17   211300    0.99 -0.90  1.42   -0.34          
UTSI  NASD T32 Y  0.11   2.98  1558700    3.83 -0.04  0.18   -0.27          
CHL   NYSE T32 Y  0.10  88.94  3974500    0.11 -2.15  3.78    0.05          
SMI   NYSE T25 Y  0.10   4.99   120400    2.04 -0.01  0.19   -0.73          
LTON  NASD T32    0.09   3.10    77000    2.99  0.06  0.08   -0.55          
SINA  NASD T15 Y  0.09  41.91   877600    0.22 -0.62  1.88   -0.48          
LONG  NASD S40    0.07   8.02    78100    0.88  0.04  0.49    0.77          
MPEL  NASD S48 Y  0.05  10.35  1528900    0.49 -0.11  0.70   -0.68          
TSTC  NASD T31    0.05   5.30    51800    0.95  0.07  0.17   -0.26          
VIMC  NASD T26 Y  0.05   3.60    29300    1.41 -0.05  0.14   -0.76          
TCM   NYSE H01    0.04   9.13    29400    0.44  0.06  0.29    0.04          
CAAS  NASD C03    0.03   7.08    44700    0.43 -0.25  0.61   -0.57          
DSWL  NASD C26    0.03   5.82    16100    0.52  0.01  0.17   -0.59          
JADE  NASD C24 Y  0.03   4.01   429600    0.75 -0.07  0.26   -0.49          
NWD   AMEX C23    0.00   0.88    61300    0.00  0.02  0.04    0.14          
ATS   NYSE T31    0.00   1.89    33300    0.00 -0.04  0.10   -0.48          
ASTT  NASD T27   -0.01   0.67    30300   -1.47  0.00  0.13    8.77          
CBAK  NASD G09 Y -0.01   4.77   433300   -0.21 -0.11  0.31   -0.45          
CNTF  NASD T07 Y -0.01   4.70   290400   -0.21 -0.10  0.29   -0.05          
AOB   AMEX H04 Y -0.01  10.32  1019300   -0.10 -0.10  0.51   -0.19          
TBV   AMEX H06   -0.02   2.08    47600   -0.95  0.05  0.24    0.00          
NINE  NASD T02 Y -0.05   2.95    79900   -1.67  0.02  0.23   -0.43          
SYUT  NASD C05   -0.06  26.43    10800   -0.23  0.11  1.74    1.20          
MR    NYSE H13 Y -0.06  39.94   703000   -0.15 -0.76  1.65   -0.23          
MHJ   AMEX S60   -0.07   8.27    13200   -0.84 -0.11  0.27   -0.51          
KUN   AMEX H06   -0.08   6.05    87500   -1.31  0.00  0.50   -0.45          
CSUN  NASD T25 Y -0.09  12.16  2509800   -0.73 -0.40  0.92   -0.41          
PACT  NASD T03 Y -0.09   3.88    99200   -2.27  0.01  0.23    1.59          
COGO  NASD T07 Y -0.10  13.91   330900   -0.71 -0.12  0.49   -0.26          
SSRX  NASD H01   -0.10  13.32   128500   -0.75  0.08  0.79   -0.57          
ATV   NYSE T15 Y -0.10   8.66    75700   -1.14 -0.26  0.49   -0.05          
NTE   NYSE C07 Y -0.10  10.51   292300   -0.94 -0.11  0.27   -0.12          
SCR   NYSE H05   -0.10  13.01   113000   -0.76 -0.33  0.52    0.01          
CHINA NASD T13 Y -0.11   4.06  2703300   -2.64 -0.10  0.12   -0.07          
CPSL  NASD B16   -0.11   5.15   634900   -2.09 -0.20  0.25   -0.46          
SORL  NASD S12   -0.11   6.75    60500   -1.60 -0.10  0.21    0.51          
GRRF  NASD T32   -0.13   6.99   101900   -1.83 -0.12  0.38   -0.48          
GSH   NYSE S44   -0.20  36.25    31900   -0.55 -0.70  1.52   -0.37          
SEED  NASD F04   -0.22   8.86  1705700   -2.42 -0.16  0.73   -0.45          
JFC   NYSE       -0.24  25.55    23100   -0.93 -0.24  0.34    0.94          
FFHL  NASD C26   -0.31   4.83    73800   -6.03 -0.12  0.38   -0.49          
WX    NYSE H04   -0.36  28.35   200900   -1.25 -0.13  1.26   -0.51          
SOLF  NASD T26 Y -0.38  27.62  2771600   -1.36 -1.37  2.82   -0.49          
TSL   NYSE T26 Y -0.43  43.36   993400   -0.98 -0.93  3.42   -0.31          
HRBN  NASD G09   -0.46  22.65   113400   -1.99 -0.90  1.21   -0.23          
PTR   NYSE B08 Y -0.47 181.65  1090200   -0.26 -4.76  7.92   -0.29          
HMIN  NASD S33 Y -0.67  30.81   261100   -2.13  0.00  1.33   -0.24          
CSIQ  NASD T26 Y -0.75  22.99  2058000   -3.16 -1.48  1.88   -0.50          
FMCN  NASD S01 Y -0.89  55.24  2257800   -1.59 -1.42  1.94   -0.33          
GSOL  NASD T15   -0.93  24.23   451900   -3.70 -0.68  1.51    0.38          
YGE   NYSE T25 Y -1.03  31.99  2780400   -3.12 -0.43  1.95   -0.52          
HNP   NYSE U03 Y -1.24  40.31   416000   -2.98 -1.65  1.64   -0.39          
SHI   NYSE B17   -1.58  57.00   173500   -2.70 -2.08  2.72    1.36          
JASO  NASD T26 Y -2.52  67.85  3272600   -3.58 -1.42  5.94   -0.25          
STP   NYSE T09 Y -3.97  67.45  6653200   -5.56 -1.98  4.87   -0.23          
BIDU  NASD T13 Y -4.56 339.54  6275900   -1.33 -6.02 16.74   -0.25          
SNP   NYSE B06 Y -5.83 140.45  1128100   -3.99 -9.03  6.44    0.09          
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: