China Life Insurance Company Ltd ADR (NY: LFC )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	43.38	43.55	41.69	41.92	2,184,552	-1.67(-3.83%)
Feb 28, 2008	44.10	44.10	43.25	43.59	1,573,971	-0.77(-1.74%)
Feb 27, 2008	43.30	44.73	43.01	44.36	3,675,068	+2.30(+5.46%)
Feb 26, 2008	41.13	42.16	40.85	42.06	2,357,047	+0.53(+1.27%)
Feb 25, 2008	40.42	41.68	40.16	41.54	2,607,504	-0.01(-0.03%)
Feb 22, 2008	40.98	41.62	40.19	41.55	2,577,422	+0.61(+1.50%)
Feb 21, 2008	42.41	42.59	40.78	40.94	1,836,212	-1.48(-3.49%)
Feb 20, 2008	41.93	42.57	41.21	42.42	2,342,853	-0.36(-0.84%)
Feb 19, 2008	43.92	43.92	42.50	42.78	2,124,532	+0.73(+1.73%)
Feb 18, 2008	41.61	42.14	41.20	42.05	0	+0.00(+0.00%)
Feb 15, 2008	41.61	42.14	41.20	42.05	2,108,153	+1.52(+3.76%)
Feb 14, 2008	41.76	42.00	40.49	40.52	2,441,874	-0.58(-1.40%)
Feb 13, 2008	40.52	41.43	39.91	41.10	2,852,964	+0.42(+1.03%)
Feb 12, 2008	40.16	41.38	39.85	40.68	3,633,228	+0.80(+2.01%)
Feb 11, 2008	39.82	39.88	38.76	39.88	1,959,860	-0.07(-0.16%)
Feb 08, 2008	40.33	40.42	39.25	39.95	1,913,294	-0.64(-1.58%)
Feb 07, 2008	39.70	41.04	38.88	40.59	2,421,665	+0.38(+0.93%)
Feb 06, 2008	41.86	42.07	40.16	40.21	2,232,835	-1.47(-3.52%)
Feb 05, 2008	44.01	44.01	41.38	41.68	2,991,878	-2.43(-5.50%)
Feb 04, 2008	44.65	44.96	43.99	44.10	3,209,669	+2.36(+5.65%)
Feb 01, 2008	40.59	41.87	40.50	41.74	2,714,537	+1.51(+3.75%)
Jan 31, 2008	38.35	41.02	37.90	40.24	5,321,634	-0.64(-1.57%)
Jan 30, 2008	40.71	42.76	40.06	40.88	4,429,020	-2.79(-6.38%)
Jan 29, 2008	43.88	44.02	42.54	43.66	2,382,673	-1.01(-2.26%)
Jan 28, 2008	43.53	44.71	42.98	44.67	2,414,201	-0.44(-0.98%)
Jan 25, 2008	47.27	47.27	44.75	45.12	3,534,498	+0.35(+0.79%)
Jan 24, 2008	43.99	45.31	43.61	44.76	3,379,240	-0.66(-1.46%)
Jan 23, 2008	42.55	45.71	41.23	45.43	5,760,642	+1.34(+3.05%)
Jan 22, 2008	40.69	45.65	40.10	44.08	9,250,439	-5.43(-10.96%)
Jan 21, 2008	49.80	50.04	48.60	49.51	0	+0.00(+0.00%)
Jan 18, 2008	49.80	50.04	48.60	49.51	5,280,115	+2.38(+5.05%)
Jan 17, 2008	48.79	49.26	46.80	47.13	4,658,140	+0.27(+0.57%)
Jan 16, 2008	47.01	47.84	44.58	46.86	5,312,625	-1.87(-3.84%)
Jan 15, 2008	50.52	50.52	48.54	48.73	4,636,018	-4.24(-8.00%)
Jan 14, 2008	52.48	53.29	52.12	52.97	1,456,453	+0.13(+0.25%)
Jan 11, 2008	53.95	54.25	52.83	52.84	2,684,594	-2.55(-4.61%)
Jan 10, 2008	54.07	56.79	53.81	55.39	2,569,555	+0.25(+0.46%)
Jan 09, 2008	53.73	55.28	53.41	55.14	3,952,634	+2.81(+5.38%)
Jan 08, 2008	53.41	53.75	52.18	52.33	2,654,196	-0.94(-1.76%)
Jan 07, 2008	53.13	53.54	52.33	53.26	3,166,537	+0.58(+1.10%)
Jan 04, 2008	53.73	53.93	52.62	52.69	3,647,572	-1.18(-2.20%)
Jan 03, 2008	53.77	54.17	53.41	53.87	1,142,528	-0.23(-0.43%)
Jan 02, 2008	55.39	55.83	53.64	54.10	1,960,270	-1.11(-2.01%)
Jan 01, 2008	55.36	56.11	54.85	55.21	905,043	+0.00(+0.00%)
Dec 31, 2007	55.36	56.11	54.85	55.21	905,043	-0.70(-1.25%)
Dec 28, 2007	57.01	57.01	55.26	55.91	2,163,384	-0.05(-0.09%)
Dec 27, 2007	56.80	57.02	55.93	55.96	1,568,062	-2.39(-4.09%)
Dec 26, 2007	58.06	58.82	57.75	58.35	912,732	+0.11(+0.19%)
Dec 24, 2007	57.59	58.40	57.25	58.24	760,658	+1.44(+2.53%)
Dec 21, 2007	56.66	57.34	56.19	56.81	1,551,096	+1.47(+2.66%)
Dec 20, 2007	55.34	56.16	54.07	55.33	1,838,924	+0.14(+0.26%)
Dec 19, 2007	56.00	56.49	54.86	55.19	1,968,072	-0.25(-0.44%)
Dec 18, 2007	54.95	55.65	53.84	55.44	2,532,419	+2.01(+3.76%)
Dec 17, 2007	54.31	54.85	53.18	53.43	3,414,036	-2.81(-5.00%)
Dec 14, 2007	56.65	57.49	56.03	56.24	2,435,826	-1.72(-2.98%)
Dec 13, 2007	58.42	58.42	56.58	57.97	3,536,664	-1.93(-3.23%)
Dec 12, 2007	59.84	61.42	58.50	59.90	2,277,171	+0.83(+1.41%)
Dec 11, 2007	61.34	61.34	58.47	59.07	2,503,962	-2.22(-3.62%)
Dec 10, 2007	60.91	61.88	60.73	61.29	1,602,998	-0.53(-0.85%)
Dec 07, 2007	62.45	62.45	61.17	61.82	2,290,427	-1.87(-2.94%)
Dec 06, 2007	62.20	63.73	61.57	63.69	2,213,355	+1.15(+1.85%)
Dec 05, 2007	61.50	62.57	61.35	62.53	2,713,147	+2.52(+4.20%)
Dec 04, 2007	59.63	60.66	59.21	60.01	1,894,235	+0.86(+1.45%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.