# Last edited on 2013-12-18 22:03:28 by stolfilocal # Exchange BTC-China (CNY per BTC) 2013-11, 12 hour intervals. Timestamp ! Open ! High ! Low ! Close ! V.BTC ! V.CNY ! WTPrice 2013-11-01 00:00:00 | 1266.49000 | 1270.00000 | 1260.01000 | 1265.17000 | 6366.1308 | 8060564.6700 | 1266.16385 2013-11-01 12:00:00 | 1265.18000 | 1274.98000 | 1265.00000 | 1271.03000 | 3756.0207 | 4762566.3700 | 1267.98194 2013-11-02 00:00:00 | 1270.16000 | 1288.00000 | 1270.00000 | 1280.13000 | 6591.6994 | 8418702.0100 | 1277.16715 2013-11-02 12:00:00 | 1280.84000 | 1280.84000 | 1271.52000 | 1277.06000 | 2219.8193 | 2832064.7200 | 1275.80870 2013-11-03 00:00:00 | 1277.06000 | 1279.88000 | 1272.74000 | 1274.99000 | 2300.2407 | 2934902.8600 | 1275.91121 2013-11-03 12:00:00 | 1274.94000 | 1328.00000 | 1274.50000 | 1326.88000 | 11022.4202 | 14292348.4500 | 1296.66155 2013-11-04 00:00:00 | 1327.42000 | 1378.80000 | 1311.00000 | 1371.02000 | 16067.9501 | 21473067.5500 | 1336.39123 2013-11-04 12:00:00 | 1372.00000 | 1449.90000 | 1358.00000 | 1431.99000 | 20187.9298 | 28019982.9800 | 1387.95722 2013-11-05 00:00:00 | 1431.96000 | 1486.95000 | 1378.01000 | 1485.01000 | 26281.8300 | 38082613.8200 | 1449.00922 2013-11-05 12:00:00 | 1485.01000 | 1534.00000 | 1476.00000 | 1523.95000 | 26429.3998 | 39710332.0000 | 1502.50601 2013-11-06 00:00:00 | 1523.93000 | 1629.41000 | 1519.50000 | 1616.00000 | 30003.4400 | 47397916.9300 | 1579.74942 2013-11-06 12:00:00 | 1616.00000 | 1648.00000 | 1595.01000 | 1636.02000 | 16308.3799 | 26387104.1200 | 1618.00892 2013-11-07 00:00:00 | 1636.46000 | 1899.03000 | 1636.11000 | 1867.00000 | 43638.6700 | 77781548.3700 | 1782.39961 2013-11-07 12:00:00 | 1862.64000 | 1870.00000 | 1712.90000 | 1857.00000 | 18171.9796 | 33194128.9400 | 1826.66555 2013-11-08 00:00:00 | 1857.00000 | 1994.80000 | 1851.00000 | 1975.02000 | 29635.1401 | 57576364.3900 | 1942.84097 2013-11-08 12:00:00 | 1975.02000 | 2184.90000 | 1965.00000 | 2175.99000 | 30704.4301 | 62893160.0100 | 2048.34155 2013-11-09 00:00:00 | 2175.99000 | 2630.00000 | 2045.00000 | 2465.99000 | 58954.1298 | 141218460.6900 | 2395.39556 2013-11-09 12:00:00 | 2462.01000 | 2548.05000 | 2169.99000 | 2388.00000 | 22389.5600 | 54797560.5600 | 2447.46035 2013-11-10 00:00:00 | 2371.00000 | 2420.00000 | 1902.01000 | 2130.00000 | 56577.9100 | 121193858.5600 | 2142.07026 2013-11-10 12:00:00 | 2130.00000 | 2149.00000 | 1910.00000 | 2100.00000 | 27833.2698 | 56228701.5300 | 2020.19748 2013-11-11 00:00:00 | 2100.00000 | 2149.00000 | 2040.01000 | 2131.02000 | 19461.6604 | 41018248.9900 | 2107.64386 2013-11-11 12:00:00 | 2131.02000 | 2277.50000 | 2125.20000 | 2235.30000 | 26479.0399 | 58803294.0900 | 2220.74873 2013-11-12 00:00:00 | 2235.30000 | 2444.00000 | 2235.00000 | 2386.00000 | 39814.5700 | 94220756.2000 | 2366.48936 2013-11-12 12:00:00 | 2386.00000 | 2419.90000 | 2320.00000 | 2418.00000 | 14786.5700 | 34976451.6900 | 2365.42022 2013-11-13 00:00:00 | 2419.90000 | 2449.98000 | 2367.00000 | 2426.60000 | 22485.8097 | 54277753.3800 | 2413.86697 2013-11-13 12:00:00 | 2427.00000 | 2598.50000 | 2419.00000 | 2585.00000 | 33518.7801 | 83922708.6100 | 2503.75187 2013-11-14 00:00:00 | 2583.00000 | 2698.00000 | 2557.00000 | 2684.88000 | 44669.6401 | 117703698.3200 | 2634.98201 2013-11-14 12:00:00 | 2680.00000 | 2695.00000 | 2599.00000 | 2657.55000 | 17176.3100 | 45639685.6600 | 2657.12983 2013-11-15 00:00:00 | 2657.55000 | 2700.00000 | 2621.74000 | 2700.00000 | 21852.2405 | 58247011.2800 | 2665.49379 2013-11-15 12:00:00 | 2700.00000 | 2759.00000 | 2660.01000 | 2705.13000 | 29093.4998 | 79353614.1400 | 2727.53759 2013-11-16 00:00:00 | 2705.13000 | 2790.00000 | 2700.00000 | 2779.99000 | 23601.4096 | 64794049.1900 | 2745.34658 2013-11-16 12:00:00 | 2779.99000 | 2794.88000 | 2750.15000 | 2779.99000 | 15856.6106 | 43981063.5200 | 2773.67368 2013-11-17 00:00:00 | 2779.36000 | 3019.78000 | 2778.88000 | 3005.00000 | 43953.2703 | 127990802.4100 | 2911.97450 2013-11-17 12:00:00 | 3007.90000 | 3268.80000 | 2935.00000 | 3226.01000 | 28163.2998 | 85846189.8300 | 3048.15808 2013-11-18 00:00:00 | 3225.85000 | 3998.00000 | 3225.01000 | 3887.00000 | 57289.0098 | 207044606.8500 | 3614.03710 2013-11-18 12:00:00 | 3890.00000 | 5888.00000 | 3799.18000 | 5888.00000 | 45143.6803 | 203141268.2500 | 4499.88275 2013-11-19 00:00:00 | 5887.00000 | 6989.00000 | 4701.00000 | 5275.00000 | 46433.6401 | 276553703.5700 | 5955.89109 2013-11-19 12:00:00 | 5275.00000 | 6142.97000 | 4000.00000 | 5110.00000 | 44070.3204 | 227086139.2600 | 5152.81344 2013-11-20 00:00:00 | 5107.00000 | 5355.00000 | 3450.00000 | 3985.00000 | 52201.8703 | 228445517.3200 | 4376.19411 2013-11-20 12:00:00 | 3985.00000 | 4376.00000 | 3650.01000 | 4251.00000 | 43986.2596 | 178811873.6700 | 4065.17570 2013-11-21 00:00:00 | 4253.02000 | 4580.00000 | 4107.00000 | 4560.04000 | 30181.3494 | 130393572.4300 | 4320.33606 2013-11-21 12:00:00 | 4560.06000 | 5199.00000 | 4528.00000 | 5111.60000 | 46026.7000 | 223077150.9600 | 4846.69009 2013-11-22 00:00:00 | 5111.60000 | 5138.00000 | 4720.20000 | 4952.43000 | 37936.2603 | 187986778.5700 | 4955.33237 2013-11-22 12:00:00 | 4956.97000 | 5146.86000 | 4907.00000 | 5110.10000 | 21356.3593 | 107041857.8900 | 5012.17722 2013-11-23 00:00:00 | 5117.78000 | 5968.00000 | 5112.01000 | 5848.55000 | 42265.8896 | 231630478.1500 | 5480.31711 2013-11-23 12:00:00 | 5614.08000 | 5745.00000 | 5561.00000 | 5644.65000 | 5784.0100 | 32682143.2500 | 5650.42997 2013-11-24 00:00:00 | 5635.00000 | 5650.09000 | 4816.00000 | 5205.00000 | 49457.2505 | 260120620.3800 | 5259.50428 2013-11-24 12:00:00 | 5205.00000 | 5450.00000 | 5168.00000 | 5183.87000 | 18468.2794 | 98254533.7500 | 5320.17799 2013-11-25 00:00:00 | 5183.87000 | 5346.00000 | 5180.90000 | 5318.90000 | 19174.3305 | 101108577.4700 | 5273.12167 2013-11-25 12:00:00 | 5318.50000 | 5319.00000 | 5011.14000 | 5183.00000 | 19634.7989 | 101880374.0900 | 5188.76585 2013-11-26 00:00:00 | 5183.05000 | 5320.00000 | 5121.00000 | 5247.91000 | 20989.6406 | 109858782.2100 | 5233.95251 2013-11-26 12:00:00 | 5247.00000 | 5665.00000 | 5225.00000 | 5630.00000 | 25281.3410 | 135799605.3000 | 5371.53488 2013-11-27 00:00:00 | 5630.00000 | 5641.99000 | 5323.00000 | 5490.24000 | 27629.9801 | 151914893.8000 | 5498.19049 2013-11-27 12:00:00 | 5490.25000 | 5923.00000 | 5488.31000 | 5813.88000 | 44034.0400 | 253295233.5500 | 5752.25970 2013-11-28 00:00:00 | 5813.89000 | 6549.00000 | 5772.00000 | 6549.00000 | 43558.1294 | 265904755.8700 | 6104.59539 2013-11-28 12:00:00 | 6549.00000 | 6880.00000 | 6356.00000 | 6798.00000 | 36240.6500 | 240223695.2800 | 6628.57026 2013-11-29 00:00:00 | 6797.99000 | 7499.00000 | 6610.00000 | 7230.00000 | 55612.8697 | 395994094.4600 | 7120.54775 2013-11-29 12:00:00 | 7226.70000 | 7334.00000 | 6850.00000 | 7299.70000 | 26315.9709 | 187007169.2800 | 7106.22343 2013-11-30 00:00:00 | 7299.15000 | 7588.88000 | 7230.00000 | 7353.21000 | 32457.5297 | 240407359.6300 | 7406.82861 2013-11-30 12:00:00 | 7350.00000 | 7489.99000 | 7300.00000 | 7395.00000 | 17000.8804 | 125658624.1100 | 7391.30098 2013-12-01 00:00:00 | 7393.43000 | 7400.70000 | 6220.00000 | 6627.17000 | 54552.5004 | 371143201.5300 | 6803.41320