# 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 | 3561.98 | 3879.99 | 3513.10 | 3845.60 |  7373.31 |  27497280.06 | 3729.30
2013-12-24 00:00:00 | 3848.00 | 4001.00 | 3711.00 | 3835.00 |  6822.00 |  26419091.86 | 3872.63
2013-12-25 00:00:00 | 3848.00 | 3951.00 | 3687.90 | 3951.00 |  5650.82 |  21829151.35 | 3863.01
2013-12-26 00:00:00 | 3951.00 | 4659.00 | 3949.99 | 4506.00 | 11995.48 |  50655099.79 | 4222.85
2013-12-27 00:00:00 | 4506.00 | 4670.00 | 4311.00 | 4530.00 | 11455.44 |  51103498.39 | 4461.07
2013-12-28 00:00:00 | 4533.00 | 4537.00 | 4243.60 | 4320.99 |  4361.01 |  19121578.42 | 4384.67
2013-12-29 00:00:00 | 4334.99 | 4418.87 | 4156.00 | 4386.02 |  3521.30 |  15075155.17 | 4281.13
2013-12-30 00:00:00 | 4387.00 | 4455.00 | 4350.00 | 4408.00 |  2708.60 |  11928709.76 | 4404.01
2013-12-31 00:00:00 | 4408.00 | 4424.99 | 4280.00 | 4395.01 |  1933.23 |   8413364.23 | 4351.97
2014-01-01 00:00:00 | 4395.01 | 4435.00 | 4341.00 | 4390.00 |  1234.29 |   5417803.35 | 4389.42
2014-01-02 00:00:00 | 4390.02 | 4550.00 | 4370.00 | 4475.01 |  2625.68 |  11663162.33 | 4441.96
2014-01-03 00:00:00 | 4475.00 | 4850.00 | 4460.00 | 4797.00 |  6586.02 |  30942931.23 | 4698.28
2014-01-04 00:00:00 | 4797.20 | 4955.00 | 4644.01 | 4933.32 |  7280.82 |  34932109.56 | 4797.83
2014-01-05 00:00:00 | 4933.32 | 5573.00 | 4933.31 | 5449.96 | 15724.85 |  82729869.92 | 5261.09
2014-01-06 00:00:00 | 5449.96 | 5970.00 | 5400.00 | 5660.00 | 20625.45 | 117758386.02 | 5709.37
2014-01-07 00:00:00 | 5660.00 | 5819.00 | 4718.01 | 4718.01 | 23191.91 | 123476372.77 | 5324.11
2014-01-08 00:00:00 | 4718.01 | 5088.00 | 4501.00 | 4936.48 | 21133.79 | 102057741.18 | 4829.13
2014-01-09 00:00:00 | 4938.51 | 5100.00 | 4803.00 | 5031.11 | 10726.23 |  53212208.25 | 4960.94
2014-01-10 00:00:00 | 5031.10 | 5239.00 | 4951.72 | 5191.01 |  5541.97 |  27928935.04 | 5039.53
2014-01-11 00:00:00 | 5191.02 | 5480.00 | 5191.01 | 5430.10 | 10264.15 |  55046171.92 | 5362.96
2014-01-12 00:00:00 | 5430.10 | 5485.00 | 5050.00 | 5175.00 | 10383.21 |  54488702.84 | 5247.77
2014-01-13 00:00:00 | 5175.00 | 5175.00 | 4747.00 | 5001.00 |  9971.86 |  49028812.20 | 4916.72
2014-01-14 00:00:00 | 5001.00 | 5058.00 | 4880.00 | 4980.99 |  5848.15 |  29134264.46 | 4981.79
2014-01-15 00:00:00 | 4981.00 | 5179.00 | 4958.00 | 5126.30 |  5582.90 |  28434206.72 | 5093.09
2014-01-16 00:00:00 | 5126.30 | 5147.50 | 4955.00 | 4966.12 |  3536.64 |  17868643.27 | 5052.43
2014-01-17 00:00:00 | 4966.11 | 4983.00 | 4830.01 | 4877.99 |  4549.00 |  22270357.90 | 4895.66
2014-01-18 00:00:00 | 4877.99 | 4925.00 | 4877.99 | 4900.00 |  1765.34 |   8659364.29 | 4905.20
2014-01-19 00:00:00 | 4900.00 | 5099.58 | 4883.38 | 5099.58 |  4048.57 |  20243394.25 | 5000.13
2014-01-20 00:00:00 | 5099.58 | 5100.00 | 4966.66 | 5019.99 |  3437.82 |  17355709.36 | 5048.47
2014-01-21 00:00:00 | 5019.99 | 5046.01 | 4955.50 | 4999.99 |  2073.10 |  10365802.85 | 5000.14
2014-01-22 00:00:00 | 5000.00 | 5007.99 | 4970.99 | 4970.99 |  1620.99 |   8094983.76 | 4993.85
2014-01-23 00:00:00 | 4970.99 | 5004.99 | 4925.30 | 4943.54 |  2007.64 |   9970587.18 | 4966.33
2014-01-24 00:00:00 | 4943.05 | 4943.05 | 4650.00 | 4755.09 |  6817.69 |  32383502.84 | 4749.92
2014-01-25 00:00:00 | 4755.09 | 4920.00 | 4712.10 | 4890.00 |  3036.82 |  14633062.33 | 4818.54
2014-01-26 00:00:00 | 4890.00 | 5100.00 | 4852.32 | 5032.00 |  5549.66 |  27633878.61 | 4979.38
2014-01-27 00:00:00 | 5032.00 | 5032.01 | 4711.00 | 4748.08 |  4427.35 |  21751593.42 | 4913.00
2014-01-28 00:00:00 | 4748.08 | 4884.99 | 4665.01 | 4824.83 |  6449.39 |  30795851.09 | 4775.00
2014-01-29 00:00:00 | 4824.48 | 4849.01 | 4771.01 | 4827.99 |  1937.17 |   9331181.86 | 4816.93
2014-01-30 00:00:00 | 4827.99 | 4889.99 | 4756.00 | 4830.01 | 41050.46 | 198367283.04 | 4832.28
2014-01-31 00:00:00 | 4830.01 | 4872.38 | 4830.01 | 4872.37 |  1167.25 |   5670364.24 | 4857.87
2014-02-01 00:00:00 | 4872.37 | 4995.95 | 4872.37 | 4949.99 |  2307.28 |  11392153.86 | 4937.48
2014-02-02 00:00:00 | 4949.99 | 5014.99 | 4949.99 | 4966.01 |  2207.92 |  11012435.79 | 4987.69
2014-02-03 00:00:00 | 4966.01 | 4966.01 | 4900.00 | 4930.00 |  1702.61 |   8394124.46 | 4930.15
2014-02-04 00:00:00 | 4929.99 | 4929.99 | 4905.60 | 4910.15 |  1333.37 |   6548635.65 | 4911.34
2014-02-05 00:00:00 | 4910.16 | 4941.00 | 4901.00 | 4901.00 |  1538.68 |   7585730.86 | 4930.02
2014-02-06 00:00:00 | 4901.00 | 4901.00 | 4810.01 | 4822.02 |  4089.36 |  19805065.31 | 4843.08
2014-02-07 00:00:00 | 4822.02 | 4822.03 | 4412.01 | 4566.00 | 17661.12 |  81214973.69 | 4598.52
2014-02-08 00:00:00 | 4566.00 | 4614.00 | 4504.41 | 4537.41 |  6864.07 |  31299830.46 | 4559.95
2014-02-09 00:00:00 | 4537.46 | 4540.00 | 4462.01 | 4483.00 |  5747.16 |  25884748.32 | 4503.92
2014-02-10 00:00:00 | 4483.00 | 4549.98 | 3850.02 | 4177.98 | 18219.87 |  76616047.36 | 4205.08
2014-02-11 00:00:00 | 4177.99 | 4385.00 | 4099.00 | 4215.04 | 11171.91 |  47710238.04 | 4270.55
2014-02-12 00:00:00 | 4215.04 | 4231.21 | 3959.99 | 4030.25 | 11012.82 |  45034542.80 | 4089.28
2014-02-13 00:00:00 | 4030.25 | 4030.25 | 3800.00 | 3800.00 |  8017.54 |  31619797.62 | 3943.83
2014-02-14 00:00:00 | 3800.00 | 4150.00 | 3333.33 | 4069.99 | 24865.16 |  92659687.63 | 3726.49
2014-02-15 00:00:00 | 4070.00 | 4070.00 | 3880.01 | 3980.01 |  7545.60 |  29984243.82 | 3973.74
2014-02-16 00:00:00 | 3980.00 | 4047.00 | 3750.00 | 3816.17 |  9084.27 |  35474677.11 | 3905.07
2014-02-17 00:00:00 | 3816.16 | 4020.00 | 3758.00 | 3920.04 |  7857.75 |  30634888.63 | 3898.69
2014-02-18 00:00:00 | 3920.03 | 3960.00 | 3816.01 | 3883.99 |  3856.31 |  15029669.96 | 3897.42
2014-02-19 00:00:00 | 3884.00 | 3917.99 | 3830.00 | 3852.52 |  2042.06 |   7879286.97 | 3858.50
2014-02-20 00:00:00 | 3852.51 | 3879.99 | 3500.04 | 3500.04 | 10974.05 |  40412559.97 | 3682.56
2014-02-21 00:00:00 | 3500.04 | 3630.00 | 3300.00 | 3542.84 | 15232.72 |  53125525.40 | 3487.59
2014-02-22 00:00:00 | 3542.85 | 3720.00 | 3405.88 | 3697.99 |  9294.72 |  33029612.93 | 3553.59
2014-02-23 00:00:00 | 3697.99 | 3913.99 | 3678.00 | 3798.00 | 10417.08 |  39821950.97 | 3822.75
2014-02-24 00:00:00 | 3798.00 | 3798.00 | 3545.00 | 3562.41 | 13115.17 |  47825961.97 | 3646.61
2014-02-25 00:00:00 | 3562.41 | 3562.41 | 3050.01 | 3331.71 | 27718.15 |  90982188.06 | 3282.40
2014-02-26 00:00:00 | 3331.00 | 3625.02 | 3313.00 | 3550.00 | 14722.78 |  51466232.41 | 3495.69
2014-02-27 00:00:00 | 3549.97 | 3616.00 | 3451.86 | 3547.23 |  6713.88 |  23735440.04 | 3535.28
2014-02-28 00:00:00 | 3547.23 | 3550.00 | 3368.00 | 3414.99 |  7173.05 |  24817162.60 | 3459.78
2014-03-01 00:00:00 | 3411.67 | 3494.51 | 3390.00 | 3465.83 |  5016.78 |  17321749.92 | 3452.76
2014-03-02 00:00:00 | 3465.15 | 3481.03 | 3423.82 | 3435.08 |  2639.35 |   9109619.06 | 3451.46
2014-03-03 00:00:00 | 3435.57 | 4094.00 | 3412.01 | 3952.82 | 16585.38 |  61448882.85 | 3705.00
2014-03-04 00:00:00 | 3951.01 | 4295.33 | 3882.22 | 4068.00 | 15357.47 |  62347089.16 | 4059.72
2014-03-05 00:00:00 | 4068.00 | 4088.99 | 3859.49 | 3985.49 |  8037.61 |  31853924.07 | 3963.11
2014-03-06 00:00:00 | 3985.48 | 4005.55 | 3894.79 | 3948.99 |  5584.09 |  22069169.48 | 3952.15
2014-03-07 00:00:00 | 3948.99 | 3950.72 | 3804.00 | 3830.33 |  4087.31 |  15884454.52 | 3886.29
2014-03-08 00:00:00 | 3831.77 | 3884.00 | 3666.00 | 3713.31 |  5079.37 |  19025884.81 | 3745.72
2014-03-09 00:00:00 | 3712.55 | 3877.99 | 3683.66 | 3824.38 |  4236.81 |  16042636.22 | 3786.49
2014-03-10 00:00:00 | 3824.38 | 3881.00 | 3772.37 | 3813.77 |  3342.48 |  12762745.71 | 3818.34
2014-03-11 00:00:00 | 3813.78 | 3847.65 | 3779.67 | 3822.04 |  3108.86 |  11843940.62 | 3809.74
2014-03-12 00:00:00 | 3822.04 | 3890.23 | 3812.29 | 3860.69 |  3158.62 |  12189005.58 | 3858.96
2014-03-13 00:00:00 | 3860.69 | 3918.49 | 3855.22 | 3907.51 |  2889.38 |  11240822.66 | 3890.39
2014-03-14 00:00:00 | 3907.50 | 3907.60 | 3805.70 | 3825.00 |  2972.18 |  11441488.74 | 3849.52
2014-03-15 00:00:00 | 3825.70 | 3861.02 | 3813.00 | 3852.00 |  1128.78 |   4333990.38 | 3839.52
2014-03-16 00:00:00 | 3852.00 | 3865.90 | 3846.00 | 3846.14 |  1505.64 |   5799074.66 | 3851.57
2014-03-17 00:00:00 | 3846.13 | 3858.00 | 3737.00 | 3754.99 |  2740.18 |  10370978.90 | 3784.78
2014-03-18 00:00:00 | 3754.99 | 3754.99 | 3680.03 | 3743.00 |  3699.57 |  13745640.01 | 3715.47
2014-03-19 00:00:00 | 3743.10 | 3849.11 | 3728.00 | 3740.00 |  3793.02 |  14349112.31 | 3783.03
2014-03-20 00:00:00 | 3740.00 | 3740.01 | 3633.01 | 3655.00 |  2854.63 |  10513364.90 | 3682.92
2014-03-21 00:00:00 | 3655.00 | 3716.19 | 3301.00 | 3517.77 |  9794.91 |  34774595.82 | 3550.27