China Life Insurance Company Ltd ADR (NY: LFC )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	26.84	27.14	26.58	26.85	315,267	+0.14(+0.54%)
May 30, 2012	26.93	26.93	26.52	26.71	426,250	-0.85(-3.07%)
May 29, 2012	27.42	27.64	27.26	27.55	536,375	+1.22(+4.63%)
May 25, 2012	26.27	26.48	26.17	26.33	337,786	+0.11(+0.44%)
May 24, 2012	26.55	26.63	26.01	26.22	606,011	-0.07(-0.26%)
May 23, 2012	26.25	26.36	25.87	26.29	580,965	-0.34(-1.26%)
May 22, 2012	26.82	27.24	26.42	26.62	608,983	-0.31(-1.14%)
May 21, 2012	26.31	26.97	26.29	26.93	885,794	+0.77(+2.96%)
May 18, 2012	26.49	26.62	26.07	26.16	572,466	-0.08(-0.29%)
May 17, 2012	26.67	26.67	26.22	26.23	499,645	-0.50(-1.85%)
May 16, 2012	27.25	27.39	26.71	26.73	863,968	-0.95(-3.44%)
May 15, 2012	27.95	28.02	27.62	27.68	279,398	-0.30(-1.07%)
May 14, 2012	28.15	28.24	27.81	27.98	692,455	-0.89(-3.07%)
May 11, 2012	28.78	29.11	28.66	28.87	591,324	-0.25(-0.85%)
May 10, 2012	29.41	29.56	29.06	29.12	488,618	+0.07(+0.23%)
May 09, 2012	28.92	29.30	28.84	29.05	370,439	-0.35(-1.20%)
May 08, 2012	29.70	29.70	29.11	29.40	550,569	-0.72(-2.39%)
May 07, 2012	30.14	30.35	30.04	30.12	394,505	-0.57(-1.86%)
May 04, 2012	30.94	30.94	30.61	30.69	417,146	-0.56(-1.80%)
May 03, 2012	31.31	31.41	31.06	31.25	349,516	+0.08(+0.24%)
May 02, 2012	30.89	31.21	30.71	31.18	550,683	+0.41(+1.32%)
May 01, 2012	30.07	30.87	29.99	30.77	784,976	+0.77(+2.58%)
Apr 30, 2012	30.44	30.56	29.85	30.00	954,851	-0.56(-1.82%)
Apr 27, 2012	30.25	30.71	30.15	30.56	437,562	+0.31(+1.02%)
Apr 26, 2012	29.96	30.27	29.96	30.25	369,891	+0.32(+1.05%)
Apr 25, 2012	29.96	30.04	29.56	29.93	554,859	-0.22(-0.72%)
Apr 24, 2012	29.96	30.29	29.88	30.15	299,057	+0.30(+1.01%)
Apr 23, 2012	30.01	30.01	29.59	29.85	544,307	-0.85(-2.76%)
Apr 20, 2012	30.94	31.07	30.65	30.70	734,355	+0.16(+0.52%)
Apr 19, 2012	30.56	30.85	30.24	30.54	628,528	+0.96(+3.25%)
Apr 18, 2012	29.60	29.75	29.43	29.58	279,542	-0.37(-1.23%)
Apr 17, 2012	29.65	30.06	29.57	29.95	465,152	+0.41(+1.40%)
Apr 16, 2012	29.86	29.95	29.32	29.54	470,434	-0.11(-0.38%)
Apr 13, 2012	29.80	29.84	29.47	29.65	502,110	-0.26(-0.85%)
Apr 12, 2012	29.27	30.02	29.12	29.90	814,787	+0.96(+3.32%)
Apr 11, 2012	28.90	29.03	28.73	28.94	408,971	+0.50(+1.77%)
Apr 10, 2012	28.98	29.04	28.36	28.44	671,850	-0.70(-2.40%)
Apr 09, 2012	29.13	29.22	29.02	29.14	267,935	-0.52(-1.75%)
Apr 05, 2012	29.27	29.69	29.27	29.66	398,076	+0.47(+1.59%)
Apr 04, 2012	29.20	29.32	28.98	29.19	429,049	-0.36(-1.22%)
Apr 03, 2012	29.77	29.78	29.34	29.55	433,469	-0.29(-0.98%)
Apr 02, 2012	29.32	29.96	29.27	29.84	468,247	+0.66(+2.26%)
Mar 30, 2012	29.21	29.31	28.98	29.18	361,754	+0.07(+0.23%)
Mar 29, 2012	28.99	29.21	28.63	29.12	686,649	-0.20(-0.69%)
Mar 28, 2012	29.54	29.54	29.08	29.32	573,617	-0.55(-1.83%)
Mar 27, 2012	29.99	30.02	29.79	29.87	467,488	+0.00(+0.00%)
Mar 26, 2012	29.60	29.92	29.37	29.87	503,695	+0.58(+1.97%)
Mar 23, 2012	29.12	29.39	28.98	29.29	454,399	+0.29(+1.01%)
Mar 22, 2012	29.02	29.14	28.84	29.00	570,484	-0.20(-0.69%)
Mar 21, 2012	29.13	29.33	28.89	29.20	865,862	+0.02(+0.08%)
Mar 20, 2012	29.30	29.30	28.82	29.18	818,452	-0.78(-2.61%)
Mar 19, 2012	30.11	30.20	29.90	29.96	695,897	-0.73(-2.37%)
Mar 16, 2012	30.53	30.78	30.52	30.68	385,552	-0.11(-0.37%)
Mar 15, 2012	30.40	30.80	30.23	30.80	491,056	+0.35(+1.16%)
Mar 14, 2012	30.96	31.06	30.26	30.44	817,094	-0.85(-2.71%)
Mar 13, 2012	30.59	31.32	30.59	31.29	513,254	+1.11(+3.68%)
Mar 12, 2012	30.22	30.29	29.85	30.18	439,279	-0.46(-1.49%)
Mar 09, 2012	30.64	30.78	30.41	30.64	424,490	-0.32(-1.04%)
Mar 08, 2012	30.75	31.07	30.48	30.96	574,193	+0.61(+2.00%)
Mar 07, 2012	30.17	30.41	30.11	30.35	908,423	+0.12(+0.40%)
Mar 06, 2012	30.80	31.71	30.07	30.23	1,691,232	-2.79(-8.46%)
Mar 05, 2012	33.60	33.60	33.00	33.03	582,089	-2.02(-5.76%)
Mar 02, 2012	34.76	35.08	34.70	35.05	313,835	+0.17(+0.50%)

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.