LFC (China Life Insurance Company Limited) - Sector: Finance / Industry: Life Insurance



Daily

Date Open Close Low High Change After-Pre Volatility Volume Volume(USD)
2019-11-21 12.87 12.95 12.86 12.98 -0.614% -1.2279% 0.9245% 336,740 $4,360,783
2019-11-20 13.11 13.03 13.01 13.11 -1.3626% -0.757% 0.7628% 178,900 $2,331,067
2019-11-19 13.29 13.21 13.19 13.29 0.5327% 1.1416% 0.7524% 216,400 $2,858,644
2019-11-18 13.28 13.14 13.13 13.30 0.3053% 1.374% 1.2782% 315,800 $4,149,612
2019-11-15 13.09 13.10 13.07 13.11 -0.0763% -0.1526% 0.3051% 330,300 $4,326,930
2019-11-14 13.04 13.11 13.02 13.11 0% -0.5339% 0.6865% 296,900 $3,892,359
2019-11-13 13.09 13.11 13.04 13.18 -0.9819% -1.1329% 1.0622% 271,300 $3,556,743
2019-11-12 13.30 13.24 13.21 13.32 -1.0463% -0.5979% 0.8258% 264,300 $3,499,332
2019-11-11 13.25 13.38 13.24 13.43 -0.8154% -1.7791% 1.4147% 259,100 $3,466,758
2019-11-08 13.48 13.49 13.44 13.53 -0.7358% -0.8094% 0.6652% 241,600 $3,259,184
2019-11-07 13.57 13.59 13.54 13.67 0.2952% 0.1476% 0.951% 203,300 $2,762,847
2019-11-06 13.53 13.55 13.53 13.64 1.044% 0.8949% 0.8065% 363,900 $4,930,845
2019-11-05 13.40 13.41 13.32 13.44 1.514% 1.4383% 0.8929% 291,100 $3,903,651
2019-11-04 13.30 13.21 13.17 13.30 0.6093% 1.2947% 0.9774% 221,600 $2,927,336
2019-11-01 12.97 13.13 12.97 13.14 2.3383% 1.0912% 1.2938% 287,900 $3,780,127
2019-10-31 12.90 12.83 12.76 12.90 0.8648% 1.4151% 1.0853% 470,800 $6,040,364
2019-10-30 12.75 12.72 12.64 12.76 0.6329% 0.8703% 0.9404% 220,400 $2,803,488
2019-10-29 12.54 12.64 12.54 12.69 -0.158% -0.9479% 1.182% 165,900 $2,096,976
2019-10-28 12.58 12.66 12.57 12.67 1.1182% 0.4792% 0.7893% 273,400 $3,461,244
2019-10-25 12.43 12.52 12.41 12.52 0.8052% 0.0805% 0.8786% 177,900 $2,227,308
2019-10-24 12.47 12.42 12.39 12.48 -0.1608% 0.2412% 0.7212% 198,900 $2,470,338
2019-10-23 12.40 12.44 12.35 12.44 -0.5596% -0.8793% 0.7235% 220,500 $2,743,020
2019-10-22 12.55 12.51 12.49 12.57 -0.6354% -0.3177% 0.6364% 219,600 $2,747,196
2019-10-21 12.59 12.59 12.52 12.59 5.0918% 5.0918% 0.556% 351,500 $4,425,385
2019-10-18 12.00 11.98 11.95 12.08 -0.5809% -0.4149% 1.0762% 300,000 $3,594,000
2019-10-17 12.11 12.05 12.05 12.14 0.1663% 0.665% 0.7414% 250,900 $3,023,345
2019-10-16 11.98 12.03 11.98 12.06 0.25% -0.1667% 0.6633% 165,400 $1,989,762
2019-10-15 11.95 12.00 11.91 12.06 1.5228% 1.0998% 1.2438% 258,600 $3,103,200
2019-10-14 11.96 11.82 11.82 11.96 -0.922% 0.2515% 1.1706% 154,800 $1,829,736
2019-10-11 11.90 11.93 11.87 11.99 2.6678% 2.4096% 1.0008% 490,100 $5,846,893
2019-10-10 11.56 11.62 11.52 11.65 1.2195% 0.6969% 1.1159% 441,700 $5,132,554
2019-10-09 11.53 11.48 11.47 11.55 1.1454% 1.5859% 0.6926% 226,600 $2,601,368
2019-10-08 11.47 11.35 11.35 11.47 -1.5611% -0.5204% 1.0462% 299,900 $3,403,865
2019-10-07 11.58 11.53 11.53 11.62 -1.1997% -0.7712% 0.7745% 184,600 $2,128,438
2019-10-04 11.52 11.67 11.51 11.67 0.1717% -1.1159% 1.371% 205,700 $2,400,519
2019-10-03 11.58 11.65 11.54 11.65 1.4808% 0.8711% 0.9442% 298,400 $3,476,360
2019-10-02 11.46 11.48 11.45 11.52 0.1745% 0% 0.6076% 217,900 $2,501,492
2019-10-01 11.64 11.46 11.42 11.64 -0.5208% 1.0417% 1.89% 237,200 $2,718,312
2019-09-30 11.53 11.52 11.52 11.62 0.7874% 0.8749% 0.8606% 207,200 $2,386,944
2019-09-27 11.63 11.43 11.36 11.65 -1.4655% 0.2586% 2.4893% 517,500 $5,915,025
2019-09-26 11.66 11.60 11.55 11.67 -1.9442% -1.437% 1.0283% 178,600 $2,071,760
2019-09-25 11.74 11.83 11.70 11.84 0.5952% -0.1701% 1.1824% 192,300 $2,274,909
2019-09-24 11.80 11.76 11.74 11.87 -1.3423% -1.0067% 1.0952% 317,400 $3,732,624
2019-09-23 11.84 11.92 11.80 11.94 -0.1675% -0.8375% 1.1725% 211,000 $2,515,120
2019-09-20 12.10 11.94 11.94 12.10 -1.6474% -0.3295% 1.3223% 300,500 $3,587,970
2019-09-19 12.17 12.14 12.11 12.21 -0.5733% -0.3276% 0.819% 234,800 $2,850,472
2019-09-18 12.22 12.21 12.12 12.29 -0.8929% -0.8117% 1.3832% 262,400 $3,203,904
2019-09-17 12.21 12.32 12.17 12.35 -0.565% -1.4528% 1.4575% 268,400 $3,306,688
2019-09-16 12.44 12.39 12.30 12.47 -2.3641% -1.9701% 1.3633% 319,400 $3,957,366
2019-09-13 12.69 12.69 12.65 12.72 0.0789% 0.0789% 0.5503% 220,000 $2,791,800
2019-09-12 12.54 12.68 12.53 12.70 1.8474% 0.7229% 1.3386% 528,500 $6,701,380
2019-09-11 12.38 12.45 12.34 12.48 1.9656% 1.3923% 1.1218% 226,300 $2,817,435
2019-09-10 12.20 12.21 12.14 12.24 0.2463% 0.1642% 0.817% 355,500 $4,340,655
2019-09-09 12.15 12.18 12.08 12.18 0.7444% 0.4963% 0.821% 323,400 $3,939,012
2019-09-06 12.09 12.09 12.08 12.12 0.4988% 0.4988% 0.33% 140,100 $1,693,809
2019-09-05 12.05 12.03 12.02 12.14 1.4334% 1.602% 0.9885% 280,700 $3,376,821
2019-09-04 11.82 11.86 11.81 11.89 3.3101% 2.9617% 0.6728% 288,000 $3,415,680
2019-09-03 11.50 11.48 11.44 11.53 -1.6281% -1.4567% 0.7806% 327,600 $3,760,848
2019-08-30 11.73 11.67 11.63 11.74 -0.5115% 0% 0.937% 257,400 $3,003,858
2019-08-29 11.81 11.73 11.68 11.81 0.1708% 0.854% 1.1008% 290,800 $3,411,084
2019-08-28 11.65 11.71 11.65 11.74 0.2568% -0.2568% 0.7666% 305,500 $3,577,405
2019-08-27 11.75 11.68 11.65 11.75 0.8636% 1.468% 0.8511% 350,500 $4,093,840
2019-08-26 11.61 11.58 11.53 11.64 0.7833% 1.0444% 0.945% 468,300 $5,422,914
2019-08-23 11.74 11.49 11.47 11.82 -0.6914% 1.4693% 2.9611% 560,400 $6,438,996
2019-08-22 11.57 11.57 11.53 11.63 -0.7719% -0.7719% 0.8598% 258,100 $2,986,217
2019-08-21 11.72 11.66 11.60 11.72 0.6908% 1.209% 1.0239% 239,100 $2,787,906
2019-08-20 11.66 11.58 11.56 11.66 -0.941% -0.2566% 0.8576% 202,900 $2,349,582
2019-08-19 11.79 11.69 11.19 11.81 2.2747% 3.1496% 5.2498% 252,300 $2,949,387
2019-08-16 11.37 11.43 11.19 11.50 1.6904% 1.1566% 2.6957% 412,200 $4,711,446
2019-08-15 11.20 11.24 11.19 11.29 1.444% 1.083% 0.8857% 368,900 $4,146,436
2019-08-14 11.18 11.08 11.08 11.24 -4.565% -3.7037% 1.4235% 447,000 $4,952,760
2019-08-13 11.28 11.61 11.27 11.70 2.5618% -0.3534% 3.7081% 508,100 $5,899,041
2019-08-12 11.33 11.32 11.29 11.40 -1.5652% -1.4783% 0.9649% 319,700 $3,619,004
2019-08-09 11.55 11.50 11.43 11.58 -2.1277% -1.6945% 1.3385% 365,500 $4,203,250
2019-08-08 11.71 11.75 11.65 11.76 1.1188% 0.7745% 0.9354% 435,900 $5,121,825
2019-08-07 11.50 11.62 11.38 11.62 -1.2744% -2.294% 2.0654% 448,800 $5,215,056
2019-08-06 11.74 11.77 11.62 11.78 0.5124% 0.2562% 1.3582% 446,400 $5,254,128
2019-08-05 11.97 11.71 11.63 11.97 -4.8741% -2.762% 2.8404% 560,700 $6,565,797
2019-08-02 12.39 12.31 12.24 12.41 -1.1245% -0.4819% 1.3634% 407,600 $5,017,556
2019-08-01 12.83 12.45 12.44 12.91 -2.2763% 0.7064% 3.6406% 947,700 $11,798,865
2019-07-31 12.86 12.74 12.64 12.86 -0.9331% 0% 1.7107% 385,000 $4,904,900
2019-07-30 12.94 12.86 12.80 12.94 -1.0769% -0.4615% 1.0819% 701,600 $9,022,576
2019-07-29 13.04 13.00 12.85 13.04 -0.6116% -0.3112% 1.4571% 414,900 $5,393,700
2019-07-26 13.08 13.08 13.02 13.10 0% 0% 0.6107% 193,800 $2,534,904
2019-07-25 13.14 13.08 13.04 13.17 0% 0.4587% 0.9871% 302,700 $3,959,316
2019-07-24 13.05 13.08 13.02 13.09 -0.2288% -0.4577% 0.5348% 283,600 $3,709,488
2019-07-23 13.10 13.11 13.01 13.11 0.5368% 0.4601% 0.7628% 242,200 $3,175,242
2019-07-22 13.04 13.04 13.02 13.10 -0.9871% -0.9871% 0.6107% 307,400 $4,008,495
2019-07-19 13.22 13.17 13.16 13.33 0.076% 0.4559% 1.2746% 245,300 $3,230,601
2019-07-18 13.04 13.16 13.01 13.17 1.4649% 0.5397% 1.2149% 245,400 $3,229,464
2019-07-17 13.00 12.97 12.95 13.01 -0.3075% -0.0769% 0.4612% 218,200 $2,830,054
2019-07-16 13.00 13.01 12.99 13.08 0.4633% 0.3861% 0.6881% 376,500 $4,898,265
2019-07-15 13.04 12.95 12.93 13.04 0.1547% 0.8507% 0.8436% 266,400 $3,449,880
2019-07-12 12.88 12.93 12.84 12.94 2.864% 2.4662% 0.7728% 448,100 $5,793,933
2019-07-11 12.61 12.57 12.55 12.71 0.2392% 0.5598% 1.2589% 300,600 $3,778,542
2019-07-10 12.61 12.54 12.53 12.67 -0.7911% -0.2373% 1.105% 168,200 $2,109,228
2019-07-09 12.51 12.64 12.51 12.65 0.0792% -0.9501% 1.1067% 165,000 $2,085,600
2019-07-08 12.56 12.63 12.55 12.65 -0.6294% -1.1802% 0.7905% 199,400 $2,518,422
2019-07-05 12.71 12.71 12.63 12.74 -0.9353% -0.9353% 0.8634% 414,400 $5,267,024
2019-07-03 12.80 12.83 12.76 12.84 0% 0% 0% 271,800 $3,487,194