China Life Insurance Company Ltd ADR (NY: LFC )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	7.107	7.123	7.042	7.056	50,434	+0.00(+0.04%)
May 27, 2005	7.042	7.088	7.031	7.053	31,175	+0.01(+0.15%)
May 26, 2005	7.042	7.099	7.012	7.042	50,850	+0.02(+0.23%)
May 25, 2005	7.042	7.042	6.991	7.026	51,404	-0.05(-0.69%)
May 24, 2005	7.096	7.118	7.042	7.075	47,247	-0.04(-0.53%)
May 23, 2005	7.132	7.145	7.091	7.113	67,477	-0.04(-0.61%)
May 20, 2005	7.253	7.253	7.134	7.156	79,531	-0.03(-0.45%)
May 19, 2005	7.096	7.197	7.096	7.188	60,133	+0.08(+1.18%)
May 18, 2005	7.140	7.140	7.077	7.104	96,712	-0.04(-0.49%)
May 17, 2005	7.169	7.169	7.102	7.140	64,844	-0.05(-0.64%)
May 16, 2005	7.180	7.194	7.148	7.186	20,922	+0.01(+0.08%)
May 13, 2005	7.199	7.213	7.142	7.180	32,560	-0.03(-0.38%)
May 12, 2005	7.251	7.251	7.194	7.207	179,153	-0.04(-0.60%)
May 11, 2005	7.259	7.270	7.202	7.251	41,705	+0.00(+0.04%)
May 10, 2005	7.240	7.278	7.240	7.248	38,241	-0.05(-0.74%)
May 09, 2005	7.294	7.307	7.248	7.302	45,169	+0.02(+0.30%)
May 06, 2005	7.297	7.302	7.270	7.280	18,982	-0.02(-0.22%)
May 05, 2005	7.256	7.337	7.245	7.297	93,664	+0.06(+0.79%)
May 04, 2005	7.159	7.243	7.156	7.240	91,031	+0.07(+0.98%)
May 03, 2005	7.172	7.172	7.126	7.169	35,054	-0.01(-0.08%)
May 02, 2005	7.145	7.188	7.140	7.175	62,766	+0.02(+0.26%)
Apr 29, 2005	7.129	7.161	7.107	7.156	75,513	+0.03(+0.38%)
Apr 28, 2005	7.188	7.188	7.077	7.129	77,176	-0.06(-0.83%)
Apr 27, 2005	7.240	7.251	7.186	7.188	59,440	-0.06(-0.90%)
Apr 26, 2005	7.245	7.307	7.218	7.253	38,380	+0.00(+0.00%)
Apr 25, 2005	7.199	7.286	7.191	7.253	141,050	+0.12(+1.71%)
Apr 22, 2005	7.132	7.180	7.088	7.132	159,063	+0.04(+0.57%)
Apr 21, 2005	7.012	7.107	6.999	7.091	87,706	+0.14(+1.99%)
Apr 20, 2005	6.983	7.010	6.950	6.953	254,112	-0.03(-0.43%)
Apr 19, 2005	6.956	7.023	6.956	6.983	140,080	+0.08(+1.22%)
Apr 18, 2005	6.766	6.980	6.753	6.899	200,768	+0.08(+1.15%)
Apr 15, 2005	6.834	6.891	6.758	6.820	95,604	-0.08(-1.18%)
Apr 14, 2005	6.929	6.948	6.850	6.902	94,495	-0.07(-1.01%)
Apr 13, 2005	7.034	7.056	6.950	6.972	55,699	-0.06(-0.88%)
Apr 12, 2005	7.037	7.045	6.956	7.034	122,068	-0.14(-1.89%)
Apr 11, 2005	7.248	7.248	7.121	7.169	33,115	-0.02(-0.34%)
Apr 08, 2005	7.213	7.226	7.188	7.194	30,066	+0.00(+0.00%)
Apr 07, 2005	7.145	7.218	7.121	7.194	56,531	+0.00(+0.00%)
Apr 06, 2005	7.199	7.224	7.175	7.194	58,886	+0.02(+0.30%)
Apr 05, 2005	7.148	7.180	7.121	7.172	29,374	+0.02(+0.34%)
Apr 04, 2005	7.202	7.210	7.110	7.148	27,988	-0.01(-0.15%)
Apr 01, 2005	7.197	7.213	7.113	7.159	39,765	-0.04(-0.53%)
Mar 31, 2005	7.199	7.218	7.145	7.197	32,006	-0.00(-0.04%)
Mar 30, 2005	7.186	7.224	7.169	7.199	52,512	+0.05(+0.76%)
Mar 29, 2005	7.186	7.207	7.145	7.145	53,344	-0.11(-1.49%)
Mar 28, 2005	7.256	7.261	7.215	7.253	25,910	-0.02(-0.22%)
Mar 24, 2005	7.226	7.270	7.215	7.270	44,615	+0.09(+1.28%)
Mar 23, 2005	7.159	7.180	7.086	7.178	178,738	-0.09(-1.30%)
Mar 22, 2005	7.253	7.294	7.253	7.272	93,525	-0.04(-0.48%)
Mar 21, 2005	7.294	7.326	7.261	7.307	152,273	+0.05(+0.75%)
Mar 18, 2005	7.267	7.280	7.229	7.253	52,651	-0.03(-0.41%)
Mar 17, 2005	7.253	7.283	7.226	7.283	149,225	+0.11(+1.55%)
Mar 16, 2005	7.226	7.248	7.167	7.172	156,291	-0.05(-0.75%)
Mar 15, 2005	7.267	7.267	7.172	7.226	26,048	-0.04(-0.56%)
Mar 14, 2005	7.280	7.286	7.207	7.267	70,663	-0.03(-0.41%)
Mar 11, 2005	7.335	7.335	7.297	7.297	27,988	-0.05(-0.63%)
Mar 10, 2005	7.362	7.375	7.321	7.343	85,489	+0.02(+0.26%)
Mar 09, 2005	7.362	7.386	7.324	7.324	58,470	-0.04(-0.51%)
Mar 08, 2005	7.362	7.389	7.345	7.362	113,477	+0.13(+1.80%)
Mar 07, 2005	7.199	7.245	7.188	7.232	41,289	-0.01(-0.19%)
Mar 04, 2005	7.226	7.253	7.172	7.245	81,748	-0.16(-2.19%)
Mar 03, 2005	7.410	7.432	7.370	7.408	37,964	+0.10(+1.41%)
Mar 02, 2005	7.307	7.351	7.286	7.305	97,959	-0.24(-3.16%)

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.