# Last edited on 2014-03-22 01:45:54 by stolfilocal # Exchange BTC-China (CNY per BTC) 2013-12-23 to 2014-03-21, 1 day intervals. Timestamp ! Open ! High ! Low ! Close ! V.BTC ! V.CAD ! WTPrice 2013-12-23 00:00:00 | 3561.98000 | 3879.99000 | 3513.10000 | 3845.60000 | 7373.3097 | 27497280.0600 | 3729.29947 2013-12-24 00:00:00 | 3848.00000 | 4001.00000 | 3711.00000 | 3835.00000 | 6822.0006 | 26419091.8600 | 3872.63111 2013-12-25 00:00:00 | 3848.00000 | 3951.00000 | 3687.90000 | 3951.00000 | 5650.8181 | 21829151.3500 | 3863.00725 2013-12-26 00:00:00 | 3951.00000 | 4659.00000 | 3949.99000 | 4506.00000 | 11995.4797 | 50655099.7900 | 4222.84904 2013-12-27 00:00:00 | 4506.00000 | 4670.00000 | 4311.00000 | 4530.00000 | 11455.4394 | 51103498.3900 | 4461.06838 2013-12-28 00:00:00 | 4533.00000 | 4537.00000 | 4243.60000 | 4320.99000 | 4361.0087 | 19121578.4200 | 4384.66871 2013-12-29 00:00:00 | 4334.99000 | 4418.87000 | 4156.00000 | 4386.02000 | 3521.3017 | 15075155.1700 | 4281.13139 2013-12-30 00:00:00 | 4387.00000 | 4455.00000 | 4350.00000 | 4408.00000 | 2708.6014 | 11928709.7600 | 4404.01084 2013-12-31 00:00:00 | 4408.00000 | 4424.99000 | 4280.00000 | 4395.01000 | 1933.2310 | 8413364.2300 | 4351.97045 2014-01-01 00:00:00 | 4395.01000 | 4435.00000 | 4341.00000 | 4390.00000 | 1234.2871 | 5417803.3500 | 4389.41918 2014-01-02 00:00:00 | 4390.02000 | 4550.00000 | 4370.00000 | 4475.01000 | 2625.6795 | 11663162.3300 | 4441.95968 2014-01-03 00:00:00 | 4475.00000 | 4850.00000 | 4460.00000 | 4797.00000 | 6586.0175 | 30942931.2300 | 4698.27650 2014-01-04 00:00:00 | 4797.20000 | 4955.00000 | 4644.01000 | 4933.32000 | 7280.8183 | 34932109.5600 | 4797.82741 2014-01-05 00:00:00 | 4933.32000 | 5573.00000 | 4933.31000 | 5449.96000 | 15724.8504 | 82729869.9200 | 5261.09108 2014-01-06 00:00:00 | 5449.96000 | 5970.00000 | 5400.00000 | 5660.00000 | 20625.4508 | 117758386.0200 | 5709.37273 2014-01-07 00:00:00 | 5660.00000 | 5819.00000 | 4718.01000 | 4718.01000 | 23191.9109 | 123476372.7700 | 5324.11380 2014-01-08 00:00:00 | 4718.01000 | 5088.00000 | 4501.00000 | 4936.48000 | 21133.7892 | 102057741.1800 | 4829.12649 2014-01-09 00:00:00 | 4938.51000 | 5100.00000 | 4803.00000 | 5031.11000 | 10726.2309 | 53212208.2500 | 4960.94190 2014-01-10 00:00:00 | 5031.10000 | 5239.00000 | 4951.72000 | 5191.01000 | 5541.9710 | 27928935.0400 | 5039.53108 2014-01-11 00:00:00 | 5191.02000 | 5480.00000 | 5191.01000 | 5430.10000 | 10264.1478 | 55046171.9200 | 5362.95587 2014-01-12 00:00:00 | 5430.10000 | 5485.00000 | 5050.00000 | 5175.00000 | 10383.2102 | 54488702.8400 | 5247.77038 2014-01-13 00:00:00 | 5175.00000 | 5175.00000 | 4747.00000 | 5001.00000 | 9971.8588 | 49028812.2000 | 4916.71748 2014-01-14 00:00:00 | 5001.00000 | 5058.00000 | 4880.00000 | 4980.99000 | 5848.1508 | 29134264.4600 | 4981.79092 2014-01-15 00:00:00 | 4981.00000 | 5179.00000 | 4958.00000 | 5126.30000 | 5582.8995 | 28434206.7200 | 5093.08947 2014-01-16 00:00:00 | 5126.30000 | 5147.50000 | 4955.00000 | 4966.12000 | 3536.6423 | 17868643.2700 | 5052.43160 2014-01-17 00:00:00 | 4966.11000 | 4983.00000 | 4830.01000 | 4877.99000 | 4549.0001 | 22270357.9000 | 4895.66006 2014-01-18 00:00:00 | 4877.99000 | 4925.00000 | 4877.99000 | 4900.00000 | 1765.3433 | 8659364.2900 | 4905.20120 2014-01-19 00:00:00 | 4900.00000 | 5099.58000 | 4883.38000 | 5099.58000 | 4048.5722 | 20243394.2500 | 5000.13175 2014-01-20 00:00:00 | 5099.58000 | 5100.00000 | 4966.66000 | 5019.99000 | 3437.8171 | 17355709.3600 | 5048.46799 2014-01-21 00:00:00 | 5019.99000 | 5046.01000 | 4955.50000 | 4999.99000 | 2073.1022 | 10365802.8500 | 5000.14089 2014-01-22 00:00:00 | 5000.00000 | 5007.99000 | 4970.99000 | 4970.99000 | 1620.9905 | 8094983.7600 | 4993.85017 2014-01-23 00:00:00 | 4970.99000 | 5004.99000 | 4925.30000 | 4943.54000 | 2007.6373 | 9970587.1800 | 4966.32891 2014-01-24 00:00:00 | 4943.05000 | 4943.05000 | 4650.00000 | 4755.09000 | 6817.6914 | 32383502.8400 | 4749.92205 2014-01-25 00:00:00 | 4755.09000 | 4920.00000 | 4712.10000 | 4890.00000 | 3036.8235 | 14633062.3300 | 4818.54222 2014-01-26 00:00:00 | 4890.00000 | 5100.00000 | 4852.32000 | 5032.00000 | 5549.6611 | 27633878.6100 | 4979.38126 2014-01-27 00:00:00 | 5032.00000 | 5032.01000 | 4711.00000 | 4748.08000 | 4427.3526 | 21751593.4200 | 4913.00231 2014-01-28 00:00:00 | 4748.08000 | 4884.99000 | 4665.01000 | 4824.83000 | 6449.3910 | 30795851.0900 | 4775.00139 2014-01-29 00:00:00 | 4824.48000 | 4849.01000 | 4771.01000 | 4827.99000 | 1937.1646 | 9331181.8600 | 4816.92781 2014-01-30 00:00:00 | 4827.99000 | 4889.99000 | 4756.00000 | 4830.01000 | 41050.4599 | 198367283.0400 | 4832.27919 2014-01-31 00:00:00 | 4830.01000 | 4872.38000 | 4830.01000 | 4872.37000 | 1167.2530 | 5670364.2400 | 4857.87072 2014-02-01 00:00:00 | 4872.37000 | 4995.95000 | 4872.37000 | 4949.99000 | 2307.2808 | 11392153.8600 | 4937.48039 2014-02-02 00:00:00 | 4949.99000 | 5014.99000 | 4949.99000 | 4966.01000 | 2207.9226 | 11012435.7900 | 4987.69113 2014-02-03 00:00:00 | 4966.01000 | 4966.01000 | 4900.00000 | 4930.00000 | 1702.6103 | 8394124.4600 | 4930.15011 2014-02-04 00:00:00 | 4929.99000 | 4929.99000 | 4905.60000 | 4910.15000 | 1333.3704 | 6548635.6500 | 4911.34012 2014-02-05 00:00:00 | 4910.16000 | 4941.00000 | 4901.00000 | 4901.00000 | 1538.6814 | 7585730.8600 | 4930.02044 2014-02-06 00:00:00 | 4901.00000 | 4901.00000 | 4810.01000 | 4822.02000 | 4089.3561 | 19805065.3100 | 4843.07671 2014-02-07 00:00:00 | 4822.02000 | 4822.03000 | 4412.01000 | 4566.00000 | 17661.1194 | 81214973.6900 | 4598.51789 2014-02-08 00:00:00 | 4566.00000 | 4614.00000 | 4504.41000 | 4537.41000 | 6864.0710 | 31299830.4600 | 4559.95146 2014-02-09 00:00:00 | 4537.46000 | 4540.00000 | 4462.01000 | 4483.00000 | 5747.1600 | 25884748.3200 | 4503.91994 2014-02-10 00:00:00 | 4483.00000 | 4549.98000 | 3850.02000 | 4177.98000 | 18219.8704 | 76616047.3600 | 4205.08190 2014-02-11 00:00:00 | 4177.99000 | 4385.00000 | 4099.00000 | 4215.04000 | 11171.9111 | 47710238.0400 | 4270.55295 2014-02-12 00:00:00 | 4215.04000 | 4231.21000 | 3959.99000 | 4030.25000 | 11012.8211 | 45034542.8000 | 4089.28305 2014-02-13 00:00:00 | 4030.25000 | 4030.25000 | 3800.00000 | 3800.00000 | 8017.5392 | 31619797.6200 | 3943.82828 2014-02-14 00:00:00 | 3800.00000 | 4150.00000 | 3333.33000 | 4069.99000 | 24865.1595 | 92659687.6300 | 3726.48676 2014-02-15 00:00:00 | 4070.00000 | 4070.00000 | 3880.01000 | 3980.01000 | 7545.5995 | 29984243.8200 | 3973.73909 2014-02-16 00:00:00 | 3980.00000 | 4047.00000 | 3750.00000 | 3816.17000 | 9084.2687 | 35474677.1100 | 3905.06692 2014-02-17 00:00:00 | 3816.16000 | 4020.00000 | 3758.00000 | 3920.04000 | 7857.7478 | 30634888.6300 | 3898.68564 2014-02-18 00:00:00 | 3920.03000 | 3960.00000 | 3816.01000 | 3883.99000 | 3856.3113 | 15029669.9600 | 3897.42131 2014-02-19 00:00:00 | 3884.00000 | 3917.99000 | 3830.00000 | 3852.52000 | 2042.0597 | 7879286.9700 | 3858.49983 2014-02-20 00:00:00 | 3852.51000 | 3879.99000 | 3500.04000 | 3500.04000 | 10974.0490 | 40412559.9700 | 3682.55692 2014-02-21 00:00:00 | 3500.04000 | 3630.00000 | 3300.00000 | 3542.84000 | 15232.7206 | 53125525.4000 | 3487.59271 2014-02-22 00:00:00 | 3542.85000 | 3720.00000 | 3405.88000 | 3697.99000 | 9294.7196 | 33029612.9300 | 3553.58896 2014-02-23 00:00:00 | 3697.99000 | 3913.99000 | 3678.00000 | 3798.00000 | 10417.0818 | 39821950.9700 | 3822.75494 2014-02-24 00:00:00 | 3798.00000 | 3798.00000 | 3545.00000 | 3562.41000 | 13115.1710 | 47825961.9700 | 3646.61367 2014-02-25 00:00:00 | 3562.41000 | 3562.41000 | 3050.01000 | 3331.71000 | 27718.1506 | 90982188.0600 | 3282.40471 2014-02-26 00:00:00 | 3331.00000 | 3625.02000 | 3313.00000 | 3550.00000 | 14722.7794 | 51466232.4100 | 3495.68727 2014-02-27 00:00:00 | 3549.97000 | 3616.00000 | 3451.86000 | 3547.23000 | 6713.8797 | 23735440.0400 | 3535.27934 2014-02-28 00:00:00 | 3547.23000 | 3550.00000 | 3368.00000 | 3414.99000 | 7173.0493 | 24817162.6000 | 3459.77861 2014-03-01 00:00:00 | 3411.67000 | 3494.51000 | 3390.00000 | 3465.83000 | 5016.7812 | 17321749.9200 | 3452.76171 2014-03-02 00:00:00 | 3465.15000 | 3481.03000 | 3423.82000 | 3435.08000 | 2639.3515 | 9109619.0600 | 3451.46113 2014-03-03 00:00:00 | 3435.57000 | 4094.00000 | 3412.01000 | 3952.82000 | 16585.3806 | 61448882.8500 | 3705.00287 2014-03-04 00:00:00 | 3951.01000 | 4295.33000 | 3882.22000 | 4068.00000 | 15357.4710 | 62347089.1600 | 4059.72372 2014-03-05 00:00:00 | 4068.00000 | 4088.99000 | 3859.49000 | 3985.49000 | 8037.6096 | 31853924.0700 | 3963.10915 2014-03-06 00:00:00 | 3985.48000 | 4005.55000 | 3894.79000 | 3948.99000 | 5584.0907 | 22069169.4800 | 3952.15098 2014-03-07 00:00:00 | 3948.99000 | 3950.72000 | 3804.00000 | 3830.33000 | 4087.3079 | 15884454.5200 | 3886.28776 2014-03-08 00:00:00 | 3831.77000 | 3884.00000 | 3666.00000 | 3713.31000 | 5079.3688 | 19025884.8100 | 3745.71834 2014-03-09 00:00:00 | 3712.55000 | 3877.99000 | 3683.66000 | 3824.38000 | 4236.8097 | 16042636.2200 | 3786.48967 2014-03-10 00:00:00 | 3824.38000 | 3881.00000 | 3772.37000 | 3813.77000 | 3342.4831 | 12762745.7100 | 3818.34268 2014-03-11 00:00:00 | 3813.78000 | 3847.65000 | 3779.67000 | 3822.04000 | 3108.8588 | 11843940.6200 | 3809.73901 2014-03-12 00:00:00 | 3822.04000 | 3890.23000 | 3812.29000 | 3860.69000 | 3158.6227 | 12189005.5800 | 3858.96220 2014-03-13 00:00:00 | 3860.69000 | 3918.49000 | 3855.22000 | 3907.51000 | 2889.3813 | 11240822.6600 | 3890.39094 2014-03-14 00:00:00 | 3907.50000 | 3907.60000 | 3805.70000 | 3825.00000 | 2972.1836 | 11441488.7400 | 3849.52281 2014-03-15 00:00:00 | 3825.70000 | 3861.02000 | 3813.00000 | 3852.00000 | 1128.7841 | 4333990.3800 | 3839.52120 2014-03-16 00:00:00 | 3852.00000 | 3865.90000 | 3846.00000 | 3846.14000 | 1505.6393 | 5799074.6600 | 3851.56972 2014-03-17 00:00:00 | 3846.13000 | 3858.00000 | 3737.00000 | 3754.99000 | 2740.1801 | 10370978.9000 | 3784.78006 2014-03-18 00:00:00 | 3754.99000 | 3754.99000 | 3680.03000 | 3743.00000 | 3699.5698 | 13745640.0100 | 3715.46982 2014-03-19 00:00:00 | 3743.10000 | 3849.11000 | 3728.00000 | 3740.00000 | 3793.0205 | 14349112.3100 | 3783.03051 2014-03-20 00:00:00 | 3740.00000 | 3740.01000 | 3633.01000 | 3655.00000 | 2854.6285 | 10513364.9000 | 3682.91881 2014-03-21 00:00:00 | 3655.00000 | 3716.19000 | 3301.00000 | 3517.77000 | 9794.9107 | 34774595.8200 | 3550.27187