Chinese companies 17-Jan-2008

January 18, 2008 at 1:21 pm | Posted in China related companies, Daily Close Information | Leave a comment
Tags:

20080117  Listed by price change (CHINESE STOCKS)

SCODE EXC  SEC O  $ UP  CLOSE      VOL  $ CHG% GAPUP Hi-Lo Vol Chg NextEarnDT
LDK   NYSE T09 Y  1.33  35.78  4333000    3.86  1.35  3.45   -0.23          
WX    NYSE H04    0.98  25.68   377800    3.97  0.19  1.10   -0.53          
SNP   NYSE B06 Y  0.66 114.24   985400    0.58  4.73  7.55   -0.24          
CN    NYSE T31 Y  0.48  61.22   348100    0.79  2.87  3.30   -0.05          
COGO  NASD T07 Y  0.44  10.71  1415200    4.28  1.01  0.77   -0.37          
LFC   NYSE F10 Y  0.37  65.30  3361900    0.57  2.67  3.40   -0.12          
MPEL  NASD S48 Y  0.27   9.98  2356600    2.78  0.38  0.86   -0.72          
CHINA NASD T13 Y  0.13   3.95  3707100    3.40  0.40  0.37    0.19          
NCTY  NASD S26 Y  0.12  21.76   307500    0.55 -0.14  2.25   -0.32          
CHU   NYSE T32 Y  0.12  21.31  1952900    0.57  1.21  1.30    0.13          
CBAK  NASD G09 Y  0.06   4.29   537800    1.42  0.06  0.34   -0.38          
LTON  NASD T32    0.03   3.21    43300    0.94  0.03  0.02   -0.76          
KUN   AMEX H06    0.00   5.50    70600    0.00 -0.04  0.30   -0.40          
SOLF  NASD T26 Y  0.00  19.96  4459900    0.00  0.75  2.18   -0.25          
ATS   NYSE T31    0.00   1.77    39000    0.00  0.00  0.11   -0.24          
SCR   NYSE H05    0.00  12.71   100300    0.00  0.00  0.51   -0.41          
NWD   AMEX C23   -0.03   0.81   157500   -3.57 -0.03  0.04    2.11          
NINE  NASD T02 Y -0.03   3.05    42600   -0.97 -0.04  0.16   -0.41          
GRRF  NASD T32   -0.04   7.47   104000   -0.53 -0.01  0.18   -0.61          
AOB   AMEX H04 Y -0.05   9.58   959500   -0.52  0.01  0.39   -0.20          
ASTT  NASD T27   -0.06   0.68    29200   -8.11  0.02  0.09    0.81          
CNTF  NASD T07 Y -0.06   4.61    93200   -1.28 -0.05  0.23   -0.48          
NTES  NASD T13 Y -0.07  18.81   835600   -0.37  0.02  0.73   -0.20          
PACT  NASD T03 Y -0.07   3.65   145200   -1.88  0.00  0.62    0.11          
UTSI  NASD T32 Y -0.09   2.90  2593300   -3.01 -0.04  0.13    0.68          
VIMC  NASD T26 Y -0.10   3.74    61900   -2.60  0.00  0.23   -0.69          
HRAY  NASD T02   -0.11   3.30   109900   -3.23 -0.01  0.26   -0.41          
KONG  NASD S12 Y -0.12   5.20   259300   -2.26 -0.07  0.29   -0.51          
ACTS  NASD T26 Y -0.16   3.35   137200   -4.56  0.00  0.25   -0.43          
TCM   NYSE H01   -0.16   8.90    31300   -1.77  0.13  0.32   -0.01          
SVA   AMEX H05 Y -0.17   4.08   136300   -4.00 -0.03  0.32   -0.45          
CSUN  NASD T25 Y -0.17   9.38  1655700   -1.78  0.25  1.06   -0.49          
DSWL  NASD C26   -0.18   5.79     7600   -3.02 -0.06  0.21   -0.83          
CHL   NYSE T32 Y -0.18  74.72  4610400   -0.24  2.82  4.12   -0.23          
TBV   AMEX H06   -0.20   2.20    20800   -8.33 -0.21  0.23   -0.27          
FFHL  NASD C26   -0.22   4.00   100200   -5.21  0.02  0.38   -0.20          
SPRD  NASD T24   -0.22   9.28   354200   -2.32  0.24  0.55   -0.34          
XING  NASD T07 Y -0.23   7.27   442900   -3.07  0.00  0.31    0.38          
QXM   NYSE T32 Y -0.25   7.95   132800   -3.05 -0.10  0.53   -0.10          
ASIA  NASD T15 Y -0.26   8.41   308600   -3.00  0.12  0.49   -0.35          
SORL  NASD S12   -0.27   6.46    12600   -4.01 -0.03  0.29   -0.51          
XFML  NASD T07 Y -0.27   4.80   350700   -5.33  0.10  0.49   -0.13          
HNP   NYSE U03 Y -0.27  35.34   732400   -0.76  1.18  1.84    0.46          
JADE  NASD C24 Y -0.29   3.44   800300   -7.77 -0.02  0.45   -0.03          
TSTC  NASD T31   -0.30   4.91    96700   -5.76  0.04  0.53    1.22          
GA    NYSE T15   -0.30  11.14  2921800   -2.62  0.06  0.93   -0.07          
LONG  NASD S40   -0.31   7.77    58300   -3.84 -0.10  0.34    0.15          
CPSL  NASD B16   -0.33   4.26   536500   -7.19  0.00  0.43   -0.44          
SOHU  NASD T13 Y -0.34  42.39  1496200   -0.80 -0.07  2.32   -0.55          
SMI   NYSE T25 Y -0.35   4.28   372100   -7.56 -0.08  0.31    1.01          
YTEC  NASD       -0.41  11.99   113600   -3.31  0.02  1.18   -0.06          
NTE   NYSE C07 Y -0.43   9.82   170300   -4.20  0.06  0.63   -0.13          
EFUT  NASD T02   -0.46  13.46    77400   -3.30  0.38  1.15   -0.17          
GIGM  NASD T14 Y -0.48  15.43  1570900   -3.02 -0.05  0.95    0.00          
CTRP  NASD S48 Y -0.50  47.00  1258100   -1.05  1.23  3.80   -0.34          
CYD   NYSE G04 Y -0.50   8.05   358900   -5.85  0.05  0.78   -0.12          
CSIQ  NASD T26 Y -0.51  17.39  3352600   -2.85  0.47  2.82   -0.13          
CTDC  NASD T02   -0.51   5.80   518300   -8.08 -0.04  0.56    0.28          
HMIN  NASD S33 Y -0.53  27.15   283300   -1.91 -0.12  1.49   -0.40          
CHA   NYSE T31 Y -0.53  78.11   504400   -0.67  3.34  3.87   -0.09          
CAAS  NASD C03   -0.56   6.29   100200   -8.18  0.15  0.96    1.15          
ATV   NYSE T15 Y -0.67   7.65    67100   -8.05 -0.02  0.78   -0.23          
CHDX  NASD S37   -0.70  35.23   134900   -1.95  0.52  2.96   -0.13          
PGJ   AMEX     Y -0.72  28.40  1666600   -2.47  0.55  1.86   -0.18          
MHJ   AMEX S60   -0.73   7.55    32100   -8.82  0.03  1.36    0.76          
CHNR  NASD S31   -0.77  16.92   178000   -4.35  0.20  2.30   -0.52          
GSH   NYSE S44   -0.83  33.25    78200   -2.44  0.25  1.97    0.01          
SINA  NASD T15 Y -0.86  37.91  1840500   -2.22 -0.39  2.52   -0.25          
SSRX  NASD H01   -0.86  11.54   202000   -6.94 -0.14  1.01    0.07          
SEED  NASD F04   -0.89   8.27  1679600   -9.72 -0.05  1.05   -0.36          
EJ    NYSE F14 Y -0.89  21.71   712400   -3.94  0.13  2.30   -0.49          
ACH   NYSE B02 Y -1.01  38.90  2030500   -2.53  1.55  2.63    0.04          
JFC   NYSE       -1.03  21.99    89600   -4.47  0.26  1.42   -0.02          
GSOL  NASD T15   -1.11  18.88   507000   -5.55  0.07  1.91   -0.30          
ADY   AMEX C11   -1.15   8.98   100000  -11.35 -0.13  1.42   -0.26          
CHN   NYSE       -1.18  33.18   149800   -3.43  0.42  1.74   -0.05          
PTR   NYSE B08 Y -1.19 152.06  1265800   -0.78  4.30  9.96   -0.21          
JOBS  NASD S56   -1.29  16.36    22000   -7.31 -0.62  0.69   -0.41          
SYUT  NASD C05   -1.29  26.13     5200   -4.70  0.09  1.47   -0.37          
HRBN  NASD G09   -1.45  19.90   111000   -6.79 -0.29  1.77    0.03          
STP   NYSE T09 Y -1.46  54.99  6501600   -2.59  1.49  5.79   -0.43          
JRJC  NASD S12   -1.51  12.94   663100  -10.45  0.05  2.21   -0.41          
MR    NYSE H13 Y -1.53  35.80   926800   -4.10 -0.25  2.54   -0.46          
JST   AMEX T09   -1.54  22.81    98300   -6.32 -0.35  1.70   -0.02          
YGE   NYSE T25 Y -1.59  25.17  5925200   -5.94  0.22  3.14   -0.20          
CEA   NYSE S34   -1.69  76.71    31300   -2.16  2.20  4.64    0.10          
SHI   NYSE B17   -1.79  48.16   131500   -3.58  0.65  3.07    0.52          
SNDA  NASD T15 Y -1.83  25.91  1245700   -6.60 -0.24  2.95   -0.17          
TSL   NYSE T26 Y -1.98  35.31  1333900   -5.31  1.65  6.24   -0.20          
PWRD  NASD T01   -2.19  21.25  1096100   -9.34  0.53  3.24    0.13          
CMED  NASD H13 Y -2.60  47.32   602300   -5.21 -0.75  3.61   -0.35          
FXI   NYSE     Y -2.63 149.02 15969500   -1.73  3.76  9.18    0.15          
ZNH   NYSE S34   -2.95  52.96    82400   -5.28 -0.58  2.79   -0.38          
FMCN  NASD S01 Y -3.34  45.57  4846300   -6.83  0.60  6.11   -0.12          
EDU   NYSE S21 Y -3.93  60.16  1331200   -6.13 -0.48  7.75   -0.52          
YZC   NYSE B07   -4.11  86.10   177200   -4.56  1.79  8.54   -0.08          
JASO  NASD T26 Y -4.86  56.06  5415900   -7.98  2.37 11.38   -0.32          
CAF   NYSE       -4.98  42.35   854500  -10.52 -0.03  5.75   -0.13          
CEO   NYSE B06 Y -7.45 147.39   624800   -4.81  4.33 12.43   -0.20          
BIDU  NASD T13 Y -28.3 264.99 10259500   -9.65  4.23 37.32   -0.11          
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: